{"ticker": "CFBK", "overview": {"cik": "1070680", "ticker": "CFBK", "name": "CF BANKSHARES INC.", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-339475", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-334542", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-318995", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002216", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-270966", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001193125-26-243166", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-240626", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236405", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-18", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000170", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001193125-26-215923", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-205631", "price_sensitive": true}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001193125-26-176963", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001193125-26-175963", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001193125-26-172294", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001193125-26-161133", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001193125-26-161132", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001193125-26-161131", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001193125-26-144991", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001193125-26-144988", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001193125-26-144983", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0001193125-26-125864", "price_sensitive": true}, {"form": "4/A", "date": "2026-03-25", "title": "Form 4/A", "accession": "0001193125-26-123841", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-12", "title": "Annual report", "accession": "0001193125-26-103638", "price_sensitive": true}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-071393", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-071386", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CFBK", "has_prices": true, "as_of": "2026-09-18", "last": 34.5, "prev_close": 34.835, "change": -0.33500000000000085, "change_pct": -0.009616764748098201, "session_volume": 51318.0, "vwap_5": 34.96198825649418, "vwap_20": 34.96293375690154, "vwap_60": 33.74797356940387, "vwap_250": 29.711131863770937, "high_52w": 36.31, "low_52w": 22.41, "avg_volume_20": 38388.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001767803-26-000056", "src": "13DG", "ticker": "CFBK", "cik": "1070680", "company": "CF BANKSHARES INC.", "company_raw": "CF BANKSHARES INC.", "who": "CF Bankshares Inc.", "who_key": "CF BANKSHARES 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": "National Commercial Banks", "country": "United States", "headline": "CF BANKSHARES INC. moves to a 2.49% passive stake in CFBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1070680/0001767803-26-000056-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0002012383-26-002216", "src": "13DG", "ticker": "CFBK", "cik": "1070680", "company": "CF BANKSHARES INC.", "company_raw": "CF BANKSHARES 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": "National Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 5.1% passive stake in CFBK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002216-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "13DG-0001109448-26-000170", "src": "13DG", "ticker": "CFBK", "cik": "1070680", "company": "CF BANKSHARES INC.", "company_raw": "CF BANKSHARES INC.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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": "National Commercial Banks", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 3.7% passive stake in CFBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000170-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311924}], "recent_buys": [], "institutional": [{"id": "13DG-0001767803-26-000056", "src": "13DG", "ticker": "CFBK", "cik": "1070680", "company": "CF BANKSHARES INC.", "company_raw": "CF BANKSHARES INC.", "who": "CF Bankshares Inc.", "who_key": "CF BANKSHARES 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": "National Commercial Banks", "country": "United States", "headline": "CF BANKSHARES INC. moves to a 2.49% passive stake in CFBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1070680/0001767803-26-000056-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0002012383-26-002216", "src": "13DG", "ticker": "CFBK", "cik": "1070680", "company": "CF BANKSHARES INC.", "company_raw": "CF BANKSHARES 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": "National Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 5.1% passive stake in CFBK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002216-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "13DG-0001109448-26-000170", "src": "13DG", "ticker": "CFBK", "cik": "1070680", "company": "CF BANKSHARES INC.", "company_raw": "CF BANKSHARES INC.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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": "National Commercial Banks", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 3.7% passive stake in CFBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000170-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311924}], "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": "CF Bankshares Inc. - Common Stock", "new_value": "CF BANKSHARES INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001070680", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001070680", "applied": 1, "detected_at": "2026-09-10T23:39:13.348590"}]}, "key_people": [], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-339475", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-334542", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-318995", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002216", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-270966", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001193125-26-243166", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-240626", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236405", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-18", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000170", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001193125-26-215923", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-205631", "price_sensitive": true}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001193125-26-176963", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001193125-26-175963", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001193125-26-172294", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001193125-26-161133", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001193125-26-161132", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001193125-26-161131", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001193125-26-144991", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001193125-26-144988", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001193125-26-144983", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0001193125-26-125864", "price_sensitive": true}, {"form": "4/A", "date": "2026-03-25", "title": "Form 4/A", "accession": "0001193125-26-123841", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-12", "title": "Annual report", "accession": "0001193125-26-103638", "price_sensitive": true}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-071393", "price_sensitive": false}, {"form": "4", "date": "2026-02-25", "title": "Insider transaction", "accession": "0001193125-26-071386", "price_sensitive": false}], "performance": {"ticker": "CFBK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 7.6922, "volume": 1033.0}, {"date": "2016-09-20", "close": 7.6922, "volume": null}, {"date": "2016-09-21", "close": 7.6999, "volume": 3179.0}, {"date": "2016-09-22", "close": 7.5899, "volume": 2536.0}, {"date": "2016-09-23", "close": 7.6999, "volume": 1720.0}, {"date": "2016-09-26", "close": 7.6449, "volume": 490.0}, {"date": "2016-09-27", "close": 7.6999, "volume": 18.0}, {"date": "2016-09-28", "close": 7.4249, "volume": 259.0}, {"date": "2016-09-29", "close": 7.6999, "volume": 218.0}, {"date": "2016-09-30", "close": 7.7549, "volume": 1889.0}, {"date": "2016-10-03", "close": 7.9199, "volume": 2861.0}, {"date": "2016-10-04", "close": 7.8099, "volume": 909.0}, {"date": "2016-10-05", "close": 7.5899, "volume": 43.0}, {"date": "2016-10-06", "close": 7.5899, "volume": null}, {"date": "2016-10-07", "close": 8.0849, "volume": 745.0}, {"date": "2016-10-10", "close": 8.0849, "volume": 141.0}, {"date": "2016-10-11", "close": 7.9749, "volume": 569.0}, {"date": "2016-10-12", "close": 8.1949, "volume": 2412.0}, {"date": "2016-10-13", "close": 8.0299, "volume": 5718.0}, {"date": "2016-10-14", "close": 8.2499, "volume": 32.0}, {"date": "2016-10-17", "close": 8.0932, "volume": 1315.0}, {"date": "2016-10-18", "close": 8.1949, "volume": 510.0}, {"date": "2016-10-19", "close": 7.9199, "volume": 1438.0}, {"date": "2016-10-20", "close": 7.9199, "volume": null}, {"date": "2016-10-21", "close": 7.844, "volume": 273.0}, {"date": "2016-10-24", "close": 7.822, "volume": 637.0}, {"date": "2016-10-25", "close": 7.8649, "volume": 67.0}, {"date": "2016-10-26", "close": 7.8649, "volume": null}, {"date": "2016-10-27", "close": 7.8649, "volume": null}, {"date": "2016-10-28", "close": 8.1944, "volume": 584.0}, {"date": "2016-10-31", "close": 8.1944, "volume": null}, {"date": "2016-11-01", "close": 8.1399, "volume": 1124.0}, {"date": "2016-11-02", "close": 7.7549, "volume": 1302.0}, {"date": "2016-11-03", "close": 7.8649, "volume": 392.0}, {"date": "2016-11-04", "close": 7.9199, "volume": 163.0}, {"date": "2016-11-07", "close": 8.1949, "volume": 2081.0}, {"date": "2016-11-08", "close": 7.9199, "volume": 53.0}, {"date": "2016-11-09", "close": 7.9749, "volume": 7416.0}, {"date": "2016-11-10", "close": 7.9749, "volume": 2514.0}, {"date": "2016-11-11", "close": 8.2499, "volume": 3533.0}, {"date": "2016-11-14", "close": 7.9749, "volume": 44998.0}, {"date": "2016-11-15", "close": 7.5899, "volume": 2165.0}, {"date": "2016-11-16", "close": 7.9749, "volume": 174.0}, {"date": "2016-11-17", "close": 7.9749, "volume": 7346.0}, {"date": "2016-11-18", "close": 8.1949, "volume": 9657.0}, {"date": "2016-11-21", "close": 8.0299, "volume": 10007.0}, {"date": "2016-11-22", "close": 8.2499, "volume": 2582.0}, {"date": "2016-11-23", "close": 7.9749, "volume": 26003.0}, {"date": "2016-11-25", "close": 7.9749, "volume": 109.0}, {"date": "2016-11-28", "close": 7.8649, "volume": 1671.0}, {"date": "2016-11-29", "close": 7.9749, "volume": 2564.0}, {"date": "2016-11-30", "close": 8.1949, "volume": 49821.0}, {"date": "2016-12-01", "close": 7.9749, "volume": 2684.0}, {"date": "2016-12-02", "close": 8.0299, "volume": 2218.0}, {"date": "2016-12-05", "close": 8.3049, "volume": 32047.0}, {"date": "2016-12-06", "close": 8.4149, "volume": 2007.0}, {"date": "2016-12-07", "close": 9.4049, "volume": 13906.0}, {"date": "2016-12-08", "close": 8.9649, "volume": 16709.0}, {"date": "2016-12-09", "close": 9.1849, "volume": 20635.0}, {"date": "2016-12-12", "close": 9.4599, "volume": 11572.0}, {"date": "2016-12-13", "close": 9.7899, "volume": 7985.0}, {"date": "2016-12-14", "close": 9.8449, "volume": 14488.0}, {"date": "2016-12-15", "close": 9.5149, "volume": 13306.0}, {"date": "2016-12-16", "close": 9.1299, "volume": 1984.0}, {"date": "2016-12-19", "close": 9.2399, "volume": 3121.0}, {"date": "2016-12-20", "close": 9.2399, "volume": 4776.0}, {"date": "2016-12-21", "close": 9.0199, "volume": 5480.0}, {"date": "2016-12-22", "close": 9.2949, "volume": 827.0}, {"date": "2016-12-23", "close": 9.6194, "volume": 3075.0}, {"date": "2016-12-27", "close": 9.3499, "volume": 3437.0}, {"date": "2016-12-28", "close": 9.0749, "volume": 4935.0}, {"date": "2016-12-29", "close": 9.0749, "volume": 1849.0}, {"date": "2016-12-30", "close": 9.6249, "volume": 1111.0}, {"date": "2017-01-03", "close": 9.2399, "volume": 8370.0}, {"date": "2017-01-04", "close": 9.1299, "volume": 8369.0}, {"date": "2017-01-05", "close": 8.9649, "volume": 9547.0}, {"date": "2017-01-06", "close": 9.1849, "volume": 5401.0}, {"date": "2017-01-09", "close": 9.2399, "volume": 7937.0}, {"date": "2017-01-10", "close": 8.9704, "volume": 2450.0}, {"date": "2017-01-11", "close": 9.1855, "volume": 1921.0}, {"date": "2017-01-12", "close": 9.2977, "volume": 345.0}, {"date": "2017-01-13", "close": 9.4049, "volume": 5343.0}, {"date": "2017-01-17", "close": 9.4599, "volume": 15400.0}, {"date": "2017-01-18", "close": 9.4049, "volume": 4474.0}, {"date": "2017-01-19", "close": 9.6249, "volume": 769.0}, {"date": "2017-01-20", "close": 9.4995, "volume": 667.0}, {"date": "2017-01-23", "close": 9.2493, "volume": 3116.0}, {"date": "2017-01-24", "close": 9.4049, "volume": 5378.0}, {"date": "2017-01-25", "close": 10.3844, "volume": 29112.0}, {"date": "2017-01-26", "close": 11.2199, "volume": 12774.0}, {"date": "2017-01-27", "close": 11.2628, "volume": 15692.0}, {"date": "2017-01-30", "close": 12.0999, "volume": 26471.0}, {"date": "2017-01-31", "close": 12.5399, "volume": 13885.0}, {"date": "2017-02-01", "close": 12.2649, "volume": 8584.0}, {"date": "2017-02-02", "close": 12.4849, "volume": 11279.0}, {"date": "2017-02-03", "close": 17.0498, "volume": 105576.0}, {"date": "2017-02-06", "close": 14.9599, "volume": 184891.0}, {"date": "2017-02-07", "close": 13.1999, "volume": 57184.0}, {"date": "2017-02-08", "close": 13.1449, "volume": 21463.0}, {"date": "2017-02-09", "close": 14.1349, "volume": 17905.0}, {"date": "2017-02-10", "close": 13.8049, "volume": 20935.0}, {"date": "2017-02-13", "close": 13.1999, "volume": 17070.0}, {"date": "2017-02-14", "close": 13.1449, "volume": 26368.0}, {"date": "2017-02-15", "close": 12.9799, "volume": 9004.0}, {"date": "2017-02-16", "close": 12.6499, "volume": 12768.0}, {"date": "2017-02-17", "close": 12.6499, "volume": 8000.0}, {"date": "2017-02-21", "close": 11.9349, "volume": 17904.0}, {"date": "2017-02-22", "close": 10.6149, "volume": 30851.0}, {"date": "2017-02-23", "close": 10.2849, "volume": 19095.0}, {"date": "2017-02-24", "close": 10.3399, "volume": 26461.0}, {"date": "2017-02-27", "close": 10.3399, "volume": 15972.0}, {"date": "2017-02-28", "close": 10.1199, "volume": 10324.0}, {"date": "2017-03-01", "close": 10.2849, "volume": 4669.0}, {"date": "2017-03-02", "close": 10.0924, "volume": 13263.0}, {"date": "2017-03-03", "close": 9.8999, "volume": 22916.0}, {"date": "2017-03-06", "close": 9.9549, "volume": 8973.0}, {"date": "2017-03-07", "close": 10.2299, "volume": 7002.0}, {"date": "2017-03-08", "close": 10.7249, "volume": 16312.0}, {"date": "2017-03-09", "close": 10.5599, "volume": 7951.0}, {"date": "2017-03-10", "close": 10.7249, "volume": 27506.0}, {"date": "2017-03-13", "close": 10.6699, "volume": 32026.0}, {"date": "2017-03-14", "close": 10.6699, "volume": 6482.0}, {"date": "2017-03-15", "close": 10.7249, "volume": 4007.0}, {"date": "2017-03-16", "close": 11.2749, "volume": 12511.0}, {"date": "2017-03-17", "close": 12.0449, "volume": 15745.0}, {"date": "2017-03-20", "close": 11.7699, "volume": 3077.0}, {"date": "2017-03-21", "close": 11.5999, "volume": 5235.0}, {"date": "2017-03-22", "close": 11.5499, "volume": 3931.0}, {"date": "2017-03-23", "close": 11.3304, "volume": 4929.0}, {"date": "2017-03-24", "close": 11.8579, "volume": 1869.0}, {"date": "2017-03-27", "close": 11.7699, "volume": 7501.0}, {"date": "2017-03-28", "close": 11.6049, "volume": 3881.0}, {"date": "2017-03-29", "close": 11.7011, "volume": 1989.0}, {"date": "2017-03-30", "close": 11.8799, "volume": 1884.0}, {"date": "2017-03-31", "close": 11.7699, "volume": 1595.0}, {"date": "2017-04-03", "close": 11.4399, "volume": 3142.0}, {"date": "2017-04-04", "close": 11.3849, "volume": 3652.0}, {"date": "2017-04-05", "close": 12.1549, "volume": 23863.0}, {"date": "2017-04-06", "close": 12.1021, "volume": 9766.0}, {"date": "2017-04-07", "close": 13.1449, "volume": 10662.0}, {"date": "2017-04-10", "close": 13.0349, "volume": 6307.0}, {"date": "2017-04-11", "close": 12.2099, "volume": 2668.0}, {"date": "2017-04-12", "close": 12.2099, "volume": 2586.0}, {"date": "2017-04-13", "close": 11.766, "volume": 3769.0}, {"date": "2017-04-17", "close": 12.151, "volume": 5973.0}, {"date": "2017-04-18", "close": 12.2099, "volume": 6059.0}, {"date": "2017-04-19", "close": 12.4849, "volume": 6523.0}, {"date": "2017-04-20", "close": 12.1549, "volume": 2614.0}, {"date": "2017-04-21", "close": 11.8799, "volume": 5834.0}, {"date": "2017-04-24", "close": 12.4299, "volume": 4007.0}, {"date": "2017-04-25", "close": 12.4849, "volume": 4762.0}, {"date": "2017-04-26", "close": 12.5949, "volume": 4401.0}, {"date": "2017-04-27", "close": 12.4299, "volume": 4823.0}, {"date": "2017-04-28", "close": 12.7654, "volume": 9179.0}, {"date": "2017-05-01", "close": 12.6499, "volume": 6312.0}, {"date": "2017-05-02", "close": 12.2099, "volume": 957.0}, {"date": "2017-05-03", "close": 12.2649, "volume": 4935.0}, {"date": "2017-05-04", "close": 12.1004, "volume": 3011.0}, {"date": "2017-05-05", "close": 12.1549, "volume": 1653.0}, {"date": "2017-05-08", "close": 11.5499, "volume": 18479.0}, {"date": "2017-05-09", "close": 11.1649, "volume": 25526.0}, {"date": "2017-05-10", "close": 11.3799, "volume": 2856.0}, {"date": "2017-05-11", "close": 11.2199, "volume": 3620.0}, {"date": "2017-05-12", "close": 11.2749, "volume": 12617.0}, {"date": "2017-05-15", "close": 11.3849, "volume": 866.0}, {"date": "2017-05-16", "close": 11.0554, "volume": 3062.0}, {"date": "2017-05-17", "close": 11.1099, "volume": 3656.0}, {"date": "2017-05-18", "close": 11.4399, "volume": 6369.0}, {"date": "2017-05-19", "close": 11.9899, "volume": 8801.0}, {"date": "2017-05-22", "close": 11.2749, "volume": 7049.0}, {"date": "2017-05-23", "close": 11.2749, "volume": 1163.0}, {"date": "2017-05-24", "close": 11.2749, "volume": 402.0}, {"date": "2017-05-25", "close": 11.2199, "volume": 863.0}, {"date": "2017-05-26", "close": 11.1099, "volume": 2351.0}, {"date": "2017-05-30", "close": 10.7249, "volume": 3841.0}, {"date": "2017-05-31", "close": 12.0999, "volume": 6447.0}, {"date": "2017-06-01", "close": 11.2199, "volume": 2257.0}, {"date": "2017-06-02", "close": 11.4399, "volume": 1313.0}, {"date": "2017-06-05", "close": 11.8799, "volume": 4228.0}, {"date": "2017-06-06", "close": 12.3199, "volume": 6767.0}, {"date": "2017-06-07", "close": 12.3749, "volume": 4559.0}, {"date": "2017-06-08", "close": 12.6499, "volume": 3495.0}, {"date": "2017-06-09", "close": 12.7049, "volume": 14966.0}, {"date": "2017-06-12", "close": 12.3749, "volume": 5104.0}, {"date": "2017-06-13", "close": 12.5949, "volume": 6776.0}, {"date": "2017-06-14", "close": 12.0449, "volume": 3448.0}, {"date": "2017-06-15", "close": 12.2649, "volume": 5312.0}, {"date": "2017-06-16", "close": 11.8249, "volume": 19135.0}, {"date": "2017-06-19", "close": 11.4949, "volume": 6366.0}, {"date": "2017-06-20", "close": 11.8799, "volume": 3497.0}, {"date": "2017-06-21", "close": 11.7149, "volume": 4772.0}, {"date": "2017-06-22", "close": 11.6049, "volume": 2697.0}, {"date": "2017-06-23", "close": 11.5499, "volume": 17381.0}, {"date": "2017-06-26", "close": 11.3849, "volume": 1842.0}, {"date": "2017-06-27", "close": 11.3849, "volume": 1294.0}, {"date": "2017-06-28", "close": 11.2199, "volume": 4252.0}, {"date": "2017-06-29", "close": 11.4949, "volume": 2458.0}, {"date": "2017-06-30", "close": 11.4399, "volume": 1535.0}, {"date": "2017-07-03", "close": 11.1099, "volume": 1774.0}, {"date": "2017-07-05", "close": 11.2199, "volume": 2983.0}, {"date": "2017-07-06", "close": 11.2199, "volume": 624.0}, {"date": "2017-07-07", "close": 11.8249, "volume": 2833.0}, {"date": "2017-07-10", "close": 11.5499, "volume": 3579.0}, {"date": "2017-07-11", "close": 11.2749, "volume": 2469.0}, {"date": "2017-07-12", "close": 11.8249, "volume": 3100.0}, {"date": "2017-07-13", "close": 11.8249, "volume": 2246.0}, {"date": "2017-07-14", "close": 12.2099, "volume": 1663.0}, {"date": "2017-07-17", "close": 12.2099, "volume": 986.0}, {"date": "2017-07-18", "close": 12.3199, "volume": 3482.0}, {"date": "2017-07-19", "close": 12.0999, "volume": 363.0}, {"date": "2017-07-20", "close": 11.8249, "volume": 2036.0}, {"date": "2017-07-21", "close": 11.3849, "volume": 3241.0}, {"date": "2017-07-24", "close": 11.7149, "volume": 3854.0}, {"date": "2017-07-25", "close": 11.4399, "volume": 1902.0}, {"date": "2017-07-26", "close": 11.8249, "volume": 1243.0}, {"date": "2017-07-27", "close": 12.0449, "volume": 1745.0}, {"date": "2017-07-28", "close": 12.3749, "volume": 3321.0}, {"date": "2017-07-31", "close": 12.5949, "volume": 3611.0}, {"date": "2017-08-01", "close": 12.2649, "volume": 1743.0}, {"date": "2017-08-02", "close": 11.8249, "volume": 1115.0}, {"date": "2017-08-03", "close": 12.2649, "volume": 774.0}, {"date": "2017-08-04", "close": 11.9899, "volume": 4812.0}, {"date": "2017-08-07", "close": 11.9899, "volume": 459.0}, {"date": "2017-08-08", "close": 12.2649, "volume": 1728.0}, {"date": "2017-08-09", "close": 11.9349, "volume": 2410.0}, {"date": "2017-08-10", "close": 11.5499, "volume": 3492.0}, {"date": "2017-08-11", "close": 11.8166, "volume": 4516.0}, {"date": "2017-08-14", "close": 12.0999, "volume": 1588.0}, {"date": "2017-08-15", "close": 12.2099, "volume": 3672.0}, {"date": "2017-08-16", "close": 12.0999, "volume": 875.0}, {"date": "2017-08-17", "close": 12.0449, "volume": 1096.0}, {"date": "2017-08-18", "close": 12.2649, "volume": 767.0}, {"date": "2017-08-21", "close": 11.8799, "volume": 1147.0}, {"date": "2017-08-22", "close": 11.8799, "volume": 2175.0}, {"date": "2017-08-23", "close": 12.0867, "volume": 384.0}, {"date": "2017-08-24", "close": 12.0999, "volume": 3226.0}, {"date": "2017-08-25", "close": 12.2099, "volume": 2589.0}, {"date": "2017-08-28", "close": 12.0999, "volume": 468.0}, {"date": "2017-08-29", "close": 12.3199, "volume": 3128.0}, {"date": "2017-08-30", "close": 12.8699, "volume": 5255.0}, {"date": "2017-08-31", "close": 13.0349, "volume": 10078.0}, {"date": "2017-09-01", "close": 13.3099, "volume": 8975.0}, {"date": "2017-09-05", "close": 13.4749, "volume": 5434.0}, {"date": "2017-09-06", "close": 13.1999, "volume": 2217.0}, {"date": "2017-09-07", "close": 13.4199, "volume": 1298.0}, {"date": "2017-09-08", "close": 13.6949, "volume": 9600.0}, {"date": "2017-09-11", "close": 13.6949, "volume": 1578.0}, {"date": "2017-09-12", "close": 14.0799, "volume": 3097.0}, {"date": "2017-09-13", "close": 14.6849, "volume": 5935.0}, {"date": "2017-09-14", "close": 14.5199, "volume": 4473.0}, {"date": "2017-09-15", "close": 13.8049, "volume": 3553.0}, {"date": "2017-09-18", "close": 14.1899, "volume": 1079.0}, {"date": "2017-09-19", "close": 14.2999, "volume": 4042.0}, {"date": "2017-09-20", "close": 14.4099, "volume": 31524.0}, {"date": "2017-09-21", "close": 14.0799, "volume": 957.0}, {"date": "2017-09-22", "close": 14.2999, "volume": 4174.0}, {"date": "2017-09-25", "close": 13.8049, "volume": 788.0}, {"date": "2017-09-26", "close": 14.2999, "volume": 1802.0}, {"date": "2017-09-27", "close": 14.4099, "volume": 1546.0}, {"date": "2017-09-28", "close": 14.2999, "volume": 4415.0}, {"date": "2017-09-29", "close": 13.3099, "volume": 2993.0}, {"date": "2017-10-02", "close": 13.4749, "volume": 9029.0}, {"date": "2017-10-03", "close": 13.5299, "volume": 745.0}, {"date": "2017-10-04", "close": 13.4199, "volume": 1895.0}, {"date": "2017-10-05", "close": 13.3643, "volume": 1384.0}, {"date": "2017-10-06", "close": 13.6949, "volume": 1489.0}, {"date": "2017-10-09", "close": 13.8599, "volume": 1073.0}, {"date": "2017-10-10", "close": 13.7499, "volume": 371.0}, {"date": "2017-10-11", "close": 13.7499, "volume": 4954.0}, {"date": "2017-10-12", "close": 14.0249, "volume": 2222.0}, {"date": "2017-10-13", "close": 13.5299, "volume": 18858.0}, {"date": "2017-10-16", "close": 13.6553, "volume": 644.0}, {"date": "2017-10-17", "close": 13.4705, "volume": 1986.0}, {"date": "2017-10-18", "close": 13.3099, "volume": 1845.0}, {"date": "2017-10-19", "close": 13.3099, "volume": 768.0}, {"date": "2017-10-20", "close": 13.3099, "volume": 1834.0}, {"date": "2017-10-23", "close": 13.4199, "volume": 2113.0}, {"date": "2017-10-24", "close": 13.1999, "volume": 690.0}, {"date": "2017-10-25", "close": 13.4749, "volume": 2251.0}, {"date": "2017-10-26", "close": 13.7499, "volume": 533.0}, {"date": "2017-10-27", "close": 13.6399, "volume": 1913.0}, {"date": "2017-10-30", "close": 13.1449, "volume": 1838.0}, {"date": "2017-10-31", "close": 13.3082, "volume": 189.0}, {"date": "2017-11-01", "close": 13.3099, "volume": 712.0}, {"date": "2017-11-02", "close": 13.5849, "volume": 459.0}, {"date": "2017-11-03", "close": 13.0629, "volume": 715.0}, {"date": "2017-11-06", "close": 13.0349, "volume": 4097.0}, {"date": "2017-11-07", "close": 13.1691, "volume": 4758.0}, {"date": "2017-11-08", "close": 13.6388, "volume": 3191.0}, {"date": "2017-11-09", "close": 13.6063, "volume": 185.0}, {"date": "2017-11-10", "close": 13.4749, "volume": 2737.0}, {"date": "2017-11-13", "close": 13.3649, "volume": 4398.0}, {"date": "2017-11-14", "close": 13.1999, "volume": 2282.0}, {"date": "2017-11-15", "close": 13.4749, "volume": 8950.0}, {"date": "2017-11-16", "close": 13.0349, "volume": 56438.0}, {"date": "2017-11-17", "close": 13.6949, "volume": 36094.0}, {"date": "2017-11-20", "close": 13.8049, "volume": 7171.0}, {"date": "2017-11-21", "close": 14.1349, "volume": 8550.0}, {"date": "2017-11-22", "close": 14.2449, "volume": 3447.0}, {"date": "2017-11-24", "close": 14.5199, "volume": 2644.0}, {"date": "2017-11-27", "close": 14.7949, "volume": 5087.0}, {"date": "2017-11-28", "close": 14.7399, "volume": 2022.0}, {"date": "2017-11-29", "close": 14.8499, "volume": 12886.0}, {"date": "2017-11-30", "close": 14.9599, "volume": 5467.0}, {"date": "2017-12-01", "close": 14.5749, "volume": 16229.0}, {"date": "2017-12-04", "close": 14.7399, "volume": 5158.0}, {"date": "2017-12-05", "close": 14.5199, "volume": 1768.0}, {"date": "2017-12-06", "close": 14.6299, "volume": 1743.0}, {"date": "2017-12-07", "close": 14.5749, "volume": 1918.0}, {"date": "2017-12-08", "close": 14.2999, "volume": 2925.0}, {"date": "2017-12-11", "close": 14.1349, "volume": 2461.0}, {"date": "2017-12-12", "close": 14.0249, "volume": 1169.0}, {"date": "2017-12-13", "close": 13.8599, "volume": 7391.0}, {"date": "2017-12-14", "close": 13.9699, "volume": 13567.0}, {"date": "2017-12-15", "close": 14.1899, "volume": 7505.0}, {"date": "2017-12-18", "close": 14.3549, "volume": 13351.0}, {"date": "2017-12-19", "close": 14.4649, "volume": 3622.0}, {"date": "2017-12-20", "close": 14.0799, "volume": 3232.0}, {"date": "2017-12-21", "close": 14.4099, "volume": 3824.0}, {"date": "2017-12-22", "close": 14.4649, "volume": 3765.0}, {"date": "2017-12-26", "close": 14.4649, "volume": 2202.0}, {"date": "2017-12-27", "close": 14.4099, "volume": 4530.0}, {"date": "2017-12-28", "close": 15.0148, "volume": 5443.0}, {"date": "2017-12-29", "close": 15.1248, "volume": 1771.0}, {"date": "2018-01-02", "close": 14.5749, "volume": 3120.0}, {"date": "2018-01-03", "close": 14.7949, "volume": 261.0}, {"date": "2018-01-04", "close": 14.4099, "volume": 7050.0}, {"date": "2018-01-05", "close": 14.3549, "volume": 192.0}, {"date": "2018-01-08", "close": 14.2432, "volume": 1926.0}, {"date": "2018-01-09", "close": 14.2377, "volume": 6159.0}, {"date": "2018-01-10", "close": 14.2718, "volume": 5691.0}, {"date": "2018-01-11", "close": 14.6299, "volume": 2101.0}, {"date": "2018-01-12", "close": 14.6271, "volume": 1108.0}, {"date": "2018-01-16", "close": 14.4099, "volume": 2202.0}, {"date": "2018-01-17", "close": 14.334, "volume": 912.0}, {"date": "2018-01-18", "close": 14.3549, "volume": 1225.0}, {"date": "2018-01-19", "close": 14.6849, "volume": 309.0}, {"date": "2018-01-22", "close": 14.4291, "volume": 4157.0}, {"date": "2018-01-23", "close": 14.2449, "volume": 3908.0}, {"date": "2018-01-24", "close": 14.5749, "volume": 6227.0}, {"date": "2018-01-25", "close": 14.6271, "volume": 251.0}, {"date": "2018-01-26", "close": 14.6849, "volume": 449.0}, {"date": "2018-01-29", "close": 14.5199, "volume": 1867.0}, {"date": "2018-01-30", "close": 14.1893, "volume": 3348.0}, {"date": "2018-01-31", "close": 14.0799, "volume": 3437.0}, {"date": "2018-02-01", "close": 14.2438, "volume": 2435.0}, {"date": "2018-02-02", "close": 14.1899, "volume": 1343.0}, {"date": "2018-02-05", "close": 13.9149, "volume": 3043.0}, {"date": "2018-02-06", "close": 13.5299, "volume": 9229.0}, {"date": "2018-02-07", "close": 13.5299, "volume": 1808.0}, {"date": "2018-02-08", "close": 13.4754, "volume": 2627.0}, {"date": "2018-02-09", "close": 13.3654, "volume": 4602.0}, {"date": "2018-02-12", "close": 13.4199, "volume": 2511.0}, {"date": "2018-02-13", "close": 13.4749, "volume": 1671.0}, {"date": "2018-02-14", "close": 13.4749, "volume": 1138.0}, {"date": "2018-02-15", "close": 13.5849, "volume": 1482.0}, {"date": "2018-02-16", "close": 13.3979, "volume": 1145.0}, {"date": "2018-02-20", "close": 13.3649, "volume": 2026.0}, {"date": "2018-02-21", "close": 13.6399, "volume": 1425.0}, {"date": "2018-02-22", "close": 13.2818, "volume": 1207.0}, {"date": "2018-02-23", "close": 13.3649, "volume": 5558.0}, {"date": "2018-02-26", "close": 13.5024, "volume": 1782.0}, {"date": "2018-02-27", "close": 13.3099, "volume": 454.0}, {"date": "2018-02-28", "close": 13.4199, "volume": 2439.0}, {"date": "2018-03-01", "close": 13.3099, "volume": 74.0}, {"date": "2018-03-02", "close": 13.7499, "volume": 1761.0}, {"date": "2018-03-05", "close": 13.7499, "volume": 16803.0}, {"date": "2018-03-06", "close": 13.6949, "volume": 16071.0}, {"date": "2018-03-07", "close": 13.6399, "volume": 5926.0}, {"date": "2018-03-08", "close": 12.9799, "volume": 9253.0}, {"date": "2018-03-09", "close": 12.9249, "volume": 32174.0}, {"date": "2018-03-12", "close": 12.5949, "volume": 9789.0}, {"date": "2018-03-13", "close": 12.7049, "volume": 25389.0}, {"date": "2018-03-14", "close": 12.5399, "volume": 3522.0}, {"date": "2018-03-15", "close": 13.0349, "volume": 4714.0}, {"date": "2018-03-16", "close": 13.1999, "volume": 1685.0}, {"date": "2018-03-19", "close": 13.2549, "volume": 513.0}, {"date": "2018-03-20", "close": 13.3099, "volume": 4272.0}, {"date": "2018-03-21", "close": 13.5849, "volume": 198.0}, {"date": "2018-03-22", "close": 13.5849, "volume": 525.0}, {"date": "2018-03-23", "close": 13.1999, "volume": 5347.0}, {"date": "2018-03-26", "close": 13.1999, "volume": null}, {"date": "2018-03-27", "close": 12.8699, "volume": 1487.0}, {"date": "2018-03-28", "close": 12.8149, "volume": 525.0}, {"date": "2018-03-29", "close": 12.7599, "volume": 1264.0}, {"date": "2018-04-02", "close": 12.7049, "volume": 3367.0}, {"date": "2018-04-03", "close": 12.7049, "volume": 1445.0}, {"date": "2018-04-04", "close": 12.7049, "volume": 974.0}, {"date": "2018-04-05", "close": 12.8242, "volume": 1224.0}, {"date": "2018-04-06", "close": 12.8699, "volume": 3492.0}, {"date": "2018-04-09", "close": 12.7049, "volume": 10896.0}, {"date": "2018-04-10", "close": 12.7599, "volume": 11297.0}, {"date": "2018-04-11", "close": 12.8149, "volume": 1564.0}, {"date": "2018-04-12", "close": 12.8204, "volume": 341.0}, {"date": "2018-04-13", "close": 12.9249, "volume": 120.0}, {"date": "2018-04-16", "close": 13.0349, "volume": 958.0}, {"date": "2018-04-17", "close": 12.9799, "volume": 1048.0}, {"date": "2018-04-18", "close": 12.9799, "volume": 185.0}, {"date": "2018-04-19", "close": 13.0349, "volume": 103.0}, {"date": "2018-04-20", "close": 13.0899, "volume": 1667.0}, {"date": "2018-04-23", "close": 13.1999, "volume": 463.0}, {"date": "2018-04-24", "close": 13.2549, "volume": 2091.0}, {"date": "2018-04-25", "close": 13.4199, "volume": 2065.0}, {"date": "2018-04-26", "close": 13.2549, "volume": 2110.0}, {"date": "2018-04-27", "close": 13.4749, "volume": 412.0}, {"date": "2018-04-30", "close": 13.4397, "volume": 2455.0}, {"date": "2018-05-01", "close": 13.3649, "volume": 2688.0}, {"date": "2018-05-02", "close": 13.3104, "volume": 104.0}, {"date": "2018-05-03", "close": 13.1449, "volume": 7661.0}, {"date": "2018-05-04", "close": 13.1999, "volume": 756.0}, {"date": "2018-05-07", "close": 13.1999, "volume": 9433.0}, {"date": "2018-05-08", "close": 13.6393, "volume": 1755.0}, {"date": "2018-05-09", "close": 13.5299, "volume": 1308.0}, {"date": "2018-05-10", "close": 13.3099, "volume": 842.0}, {"date": "2018-05-11", "close": 13.3099, "volume": 8771.0}, {"date": "2018-05-14", "close": 13.1449, "volume": 6310.0}, {"date": "2018-05-15", "close": 13.5029, "volume": 8956.0}, {"date": "2018-05-16", "close": 13.4199, "volume": 403.0}, {"date": "2018-05-17", "close": 13.5299, "volume": 8658.0}, {"date": "2018-05-18", "close": 13.4749, "volume": 1052.0}, {"date": "2018-05-21", "close": 13.3099, "volume": 19696.0}, {"date": "2018-05-22", "close": 13.1999, "volume": 1528.0}, {"date": "2018-05-23", "close": 13.0349, "volume": 3391.0}, {"date": "2018-05-24", "close": 12.9799, "volume": 2426.0}, {"date": "2018-05-25", "close": 13.3649, "volume": 735.0}, {"date": "2018-05-29", "close": 13.3099, "volume": 867.0}, {"date": "2018-05-30", "close": 13.0899, "volume": 7047.0}, {"date": "2018-05-31", "close": 13.3286, "volume": 609.0}, {"date": "2018-06-01", "close": 13.1449, "volume": 8015.0}, {"date": "2018-06-04", "close": 13.0899, "volume": 1865.0}, {"date": "2018-06-05", "close": 13.1449, "volume": 2311.0}, {"date": "2018-06-06", "close": 13.3099, "volume": 5223.0}, {"date": "2018-06-07", "close": 12.8699, "volume": 7695.0}, {"date": "2018-06-08", "close": 12.9799, "volume": 680.0}, {"date": "2018-06-11", "close": 13.0899, "volume": 17913.0}, {"date": "2018-06-12", "close": 12.9799, "volume": 296.0}, {"date": "2018-06-13", "close": 13.1999, "volume": 454.0}, {"date": "2018-06-14", "close": 13.0899, "volume": 2558.0}, {"date": "2018-06-15", "close": 13.4749, "volume": 3237.0}, {"date": "2018-06-18", "close": 13.4199, "volume": 945.0}, {"date": "2018-06-19", "close": 13.0899, "volume": 965.0}, {"date": "2018-06-20", "close": 13.1999, "volume": 6790.0}, {"date": "2018-06-21", "close": 13.2549, "volume": 1182.0}, {"date": "2018-06-22", "close": 13.3099, "volume": 14986.0}, {"date": "2018-06-25", "close": 13.1504, "volume": 2961.0}, {"date": "2018-06-26", "close": 13.0349, "volume": 133.0}, {"date": "2018-06-27", "close": 13.0349, "volume": 1740.0}, {"date": "2018-06-28", "close": 13.1449, "volume": 598.0}, {"date": "2018-06-29", "close": 13.1999, "volume": 2982.0}, {"date": "2018-07-02", "close": 13.1449, "volume": 642.0}, {"date": "2018-07-03", "close": 13.1454, "volume": 1569.0}, {"date": "2018-07-05", "close": 13.6399, "volume": 1338.0}, {"date": "2018-07-06", "close": 13.3649, "volume": 132.0}, {"date": "2018-07-09", "close": 13.3649, "volume": 1064.0}, {"date": "2018-07-10", "close": 13.4749, "volume": 5022.0}, {"date": "2018-07-11", "close": 13.9699, "volume": 8307.0}, {"date": "2018-07-12", "close": 13.9974, "volume": 6042.0}, {"date": "2018-07-13", "close": 14.1789, "volume": 827.0}, {"date": "2018-07-16", "close": 14.0419, "volume": 174.0}, {"date": "2018-07-17", "close": 14.1899, "volume": 159.0}, {"date": "2018-07-18", "close": 14.1349, "volume": 1183.0}, {"date": "2018-07-19", "close": 13.8599, "volume": 571.0}, {"date": "2018-07-20", "close": 13.7499, "volume": 2907.0}, {"date": "2018-07-23", "close": 13.3099, "volume": 380.0}, {"date": "2018-07-24", "close": 13.2549, "volume": 763.0}, {"date": "2018-07-25", "close": 13.2549, "volume": 158.0}, {"date": "2018-07-26", "close": 13.3099, "volume": 7504.0}, {"date": "2018-07-27", "close": 13.5299, "volume": 1147.0}, {"date": "2018-07-30", "close": 13.3918, "volume": 2010.0}, {"date": "2018-07-31", "close": 13.3099, "volume": 665.0}, {"date": "2018-08-01", "close": 13.3429, "volume": 4307.0}, {"date": "2018-08-02", "close": 13.4749, "volume": 4145.0}, {"date": "2018-08-03", "close": 13.5299, "volume": 5973.0}, {"date": "2018-08-06", "close": 13.6399, "volume": 1069.0}, {"date": "2018-08-07", "close": 13.8049, "volume": 5462.0}, {"date": "2018-08-08", "close": 13.7499, "volume": 1784.0}, {"date": "2018-08-09", "close": 13.7499, "volume": 1847.0}, {"date": "2018-08-10", "close": 14.0249, "volume": 2388.0}, {"date": "2018-08-13", "close": 13.7774, "volume": 1098.0}, {"date": "2018-08-14", "close": 13.8599, "volume": 13546.0}, {"date": "2018-08-15", "close": 13.9699, "volume": 933.0}, {"date": "2018-08-16", "close": 13.8604, "volume": 2906.0}, {"date": "2018-08-17", "close": 13.9149, "volume": 2007.0}, {"date": "2018-08-20", "close": 14.2999, "volume": 8239.0}, {"date": "2018-08-21", "close": 14.12, "volume": 4929.0}, {"date": "2018-08-22", "close": 14.41, "volume": 5037.0}, {"date": "2018-08-23", "close": 14.44, "volume": 2431.0}, {"date": "2018-08-24", "close": 14.31, "volume": 9011.0}, {"date": "2018-08-27", "close": 14.06, "volume": 1682.0}, {"date": "2018-08-28", "close": 14.3, "volume": 1467.0}, {"date": "2018-08-29", "close": 14.35, "volume": 1780.0}, {"date": "2018-08-30", "close": 14.34, "volume": 4005.0}, {"date": "2018-08-31", "close": 14.59, "volume": 1527.0}, {"date": "2018-09-04", "close": 14.49, "volume": 1567.0}, {"date": "2018-09-05", "close": 14.5, "volume": 2935.0}, {"date": "2018-09-06", "close": 14.5, "volume": null}, {"date": "2018-09-07", "close": 14.475, "volume": 2738.0}, {"date": "2018-09-10", "close": 14.83, "volume": 3142.0}, {"date": "2018-09-11", "close": 14.85, "volume": 5489.0}, {"date": "2018-09-12", "close": 14.85, "volume": 3180.0}, {"date": "2018-09-13", "close": 15.0, "volume": 3005.0}, {"date": "2018-09-14", "close": 14.7, "volume": 3879.0}, {"date": "2018-09-17", "close": 15.53, "volume": 4370.0}, {"date": "2018-09-18", "close": 16.15, "volume": 18345.0}, {"date": "2018-09-19", "close": 16.73, "volume": 12193.0}, {"date": "2018-09-20", "close": 16.6, "volume": 8357.0}, {"date": "2018-09-21", "close": 14.75, "volume": 14190.0}, {"date": "2018-09-24", "close": 15.59, "volume": 8301.0}, {"date": "2018-09-25", "close": 15.5, "volume": 134.0}, {"date": "2018-09-26", "close": 15.7188, "volume": 1095.0}, {"date": "2018-09-27", "close": 15.65, "volume": 1329.0}, {"date": "2018-09-28", "close": 15.5, "volume": 1882.0}, {"date": "2018-10-01", "close": 14.86, "volume": 5781.0}, {"date": "2018-10-02", "close": 14.65, "volume": 5556.0}, {"date": "2018-10-03", "close": 14.55, "volume": 4671.0}, {"date": "2018-10-04", "close": 14.63, "volume": 535.0}, {"date": "2018-10-05", "close": 14.63, "volume": null}, {"date": "2018-10-08", "close": 14.55, "volume": 6732.0}, {"date": "2018-10-09", "close": 14.8, "volume": 1561.0}, {"date": "2018-10-10", "close": 14.7097, "volume": 694.0}, {"date": "2018-10-11", "close": 14.58, "volume": 1458.0}, {"date": "2018-10-12", "close": 14.15, "volume": 1562.0}, {"date": "2018-10-15", "close": 13.9, "volume": 2715.0}, {"date": "2018-10-16", "close": 14.5, "volume": 16427.0}, {"date": "2018-10-17", "close": 14.3, "volume": 6504.0}, {"date": "2018-10-18", "close": 13.2, "volume": 22282.0}, {"date": "2018-10-19", "close": 14.12, "volume": 8664.0}, {"date": "2018-10-22", "close": 13.7, "volume": 19159.0}, {"date": "2018-10-23", "close": 13.6, "volume": 8057.0}, {"date": "2018-10-24", "close": 13.56, "volume": 254.0}, {"date": "2018-10-25", "close": 13.5, "volume": 1677.0}, {"date": "2018-10-26", "close": 13.25, "volume": 371.0}, {"date": "2018-10-29", "close": 13.31, "volume": 172.0}, {"date": "2018-10-30", "close": 13.3, "volume": 18587.0}, {"date": "2018-10-31", "close": 13.22, "volume": 1753.0}, {"date": "2018-11-01", "close": 13.2836, "volume": 559.0}, {"date": "2018-11-02", "close": 13.22, "volume": 4140.0}, {"date": "2018-11-05", "close": 13.35, "volume": 2555.0}, {"date": "2018-11-06", "close": 13.36, "volume": 118.0}, {"date": "2018-11-07", "close": 13.36, "volume": null}, {"date": "2018-11-08", "close": 13.2, "volume": 6934.0}, {"date": "2018-11-09", "close": 13.2, "volume": null}, {"date": "2018-11-12", "close": 13.266, "volume": 553.0}, {"date": "2018-11-13", "close": 13.5, "volume": 11782.0}, {"date": "2018-11-14", "close": 13.71, "volume": 3975.0}, {"date": "2018-11-15", "close": 13.71, "volume": null}, {"date": "2018-11-16", "close": 13.7, "volume": 1771.0}, {"date": "2018-11-19", "close": 13.7, "volume": 1099.0}, {"date": "2018-11-20", "close": 13.8, "volume": 1815.0}, {"date": "2018-11-21", "close": 13.7, "volume": 1030.0}, {"date": "2018-11-23", "close": 13.7, "volume": 133.0}, {"date": "2018-11-26", "close": 13.585, "volume": 1071.0}, {"date": "2018-11-27", "close": 13.65, "volume": 9303.0}, {"date": "2018-11-28", "close": 13.7183, "volume": 1533.0}, {"date": "2018-11-29", "close": 13.72, "volume": 2007.0}, {"date": "2018-11-30", "close": 13.7, "volume": 4334.0}, {"date": "2018-12-03", "close": 13.75, "volume": 365.0}, {"date": "2018-12-04", "close": 13.7665, "volume": 2062.0}, {"date": "2018-12-06", "close": 13.7, "volume": 1114.0}, {"date": "2018-12-07", "close": 13.95, "volume": 1301.0}, {"date": "2018-12-10", "close": 13.7685, "volume": 875.0}, {"date": "2018-12-11", "close": 13.7685, "volume": null}, {"date": "2018-12-12", "close": 13.7685, "volume": null}, {"date": "2018-12-13", "close": 13.7001, "volume": 285.0}, {"date": "2018-12-14", "close": 13.75, "volume": 1745.0}, {"date": "2018-12-17", "close": 13.2, "volume": 9886.0}, {"date": "2018-12-18", "close": 12.03, "volume": 21413.0}, {"date": "2018-12-19", "close": 11.695, "volume": 7019.0}, {"date": "2018-12-20", "close": 11.32, "volume": 9643.0}, {"date": "2018-12-21", "close": 10.9, "volume": 8752.0}, {"date": "2018-12-24", "close": 10.936, "volume": 1597.0}, {"date": "2018-12-26", "close": 10.68, "volume": 2946.0}, {"date": "2018-12-27", "close": 10.7, "volume": 2201.0}, {"date": "2018-12-28", "close": 12.0, "volume": 27972.0}, {"date": "2018-12-31", "close": 11.69, "volume": 4605.0}, {"date": "2019-01-02", "close": 11.8, "volume": 2783.0}, {"date": "2019-01-03", "close": 11.9925, "volume": 4156.0}, {"date": "2019-01-04", "close": 12.21, "volume": 51391.0}, {"date": "2019-01-07", "close": 12.25, "volume": 200.0}, {"date": "2019-01-08", "close": 12.25, "volume": null}, {"date": "2019-01-09", "close": 12.1544, "volume": 2039.0}, {"date": "2019-01-10", "close": 12.1544, "volume": null}, {"date": "2019-01-11", "close": 12.0966, "volume": 848.0}, {"date": "2019-01-14", "close": 12.0966, "volume": null}, {"date": "2019-01-15", "close": 12.1355, "volume": 428.0}, {"date": "2019-01-16", "close": 12.22, "volume": 308.0}, {"date": "2019-01-17", "close": 12.12, "volume": 1331.0}, {"date": "2019-01-18", "close": 12.825, "volume": 1345.0}, {"date": "2019-01-22", "close": 12.26, "volume": 12903.0}, {"date": "2019-01-23", "close": 12.4, "volume": 100.0}, {"date": "2019-01-24", "close": 12.4813, "volume": 1220.0}, {"date": "2019-01-25", "close": 12.733, "volume": 1212.0}, {"date": "2019-01-28", "close": 12.53, "volume": 115.0}, {"date": "2019-01-29", "close": 12.7557, "volume": 297.0}, {"date": "2019-01-30", "close": 12.6918, "volume": 807.0}, {"date": "2019-01-31", "close": 12.67, "volume": 8730.0}, {"date": "2019-02-01", "close": 12.67, "volume": null}, {"date": "2019-02-04", "close": 12.6329, "volume": 2408.0}, {"date": "2019-02-05", "close": 12.86, "volume": 2131.0}, {"date": "2019-02-06", "close": 12.86, "volume": null}, {"date": "2019-02-07", "close": 12.9512, "volume": 217.0}, {"date": "2019-02-08", "close": 13.0, "volume": 595.0}, {"date": "2019-02-11", "close": 12.86, "volume": 829.0}, {"date": "2019-02-12", "close": 12.6949, "volume": 273.0}, {"date": "2019-02-13", "close": 12.6949, "volume": null}, {"date": "2019-02-14", "close": 12.63, "volume": 793.0}, {"date": "2019-02-15", "close": 12.9, "volume": 17676.0}, {"date": "2019-02-19", "close": 12.75, "volume": 784.0}, {"date": "2019-02-20", "close": 12.71, "volume": 2739.0}, {"date": "2019-02-21", "close": 12.75, "volume": 2000.0}, {"date": "2019-02-22", "close": 12.7298, "volume": 5363.0}, {"date": "2019-02-25", "close": 12.73, "volume": 20901.0}, {"date": "2019-02-26", "close": 12.78, "volume": 3847.0}, {"date": "2019-02-27", "close": 12.81, "volume": 172.0}, {"date": "2019-02-28", "close": 12.77, "volume": 480.0}, {"date": "2019-03-01", "close": 12.83, "volume": 139.0}, {"date": "2019-03-04", "close": 12.76, "volume": 780.0}, {"date": "2019-03-05", "close": 13.1264, "volume": 1068.0}, {"date": "2019-03-06", "close": 12.94, "volume": 218.0}, {"date": "2019-03-07", "close": 12.884, "volume": 360.0}, {"date": "2019-03-08", "close": 13.1, "volume": 6633.0}, {"date": "2019-03-11", "close": 13.1, "volume": 297.0}, {"date": "2019-03-12", "close": 12.8723, "volume": 3559.0}, {"date": "2019-03-13", "close": 12.77, "volume": 9211.0}, {"date": "2019-03-14", "close": 12.77, "volume": 3004.0}, {"date": "2019-03-15", "close": 12.85, "volume": 1716.0}, {"date": "2019-03-18", "close": 12.85, "volume": null}, {"date": "2019-03-19", "close": 12.8741, "volume": 4227.0}, {"date": "2019-03-20", "close": 13.3, "volume": 11680.0}, {"date": "2019-03-21", "close": 13.3, "volume": null}, {"date": "2019-03-22", "close": 12.52, "volume": 440.0}, {"date": "2019-03-25", "close": 13.15, "volume": 152.0}, {"date": "2019-03-26", "close": 12.9354, "volume": 519.0}, {"date": "2019-03-27", "close": 12.8, "volume": 254.0}, {"date": "2019-03-28", "close": 12.729, "volume": 5146.0}, {"date": "2019-03-29", "close": 12.82, "volume": 2470.0}, {"date": "2019-04-01", "close": 12.82, "volume": 275.0}, {"date": "2019-04-02", "close": 12.85, "volume": 1034.0}, {"date": "2019-04-03", "close": 12.85, "volume": 777.0}, {"date": "2019-04-04", "close": 12.86, "volume": 3764.0}, {"date": "2019-04-05", "close": 12.51, "volume": 17277.0}, {"date": "2019-04-08", "close": 12.51, "volume": null}, {"date": "2019-04-09", "close": 12.751, "volume": 250.0}, {"date": "2019-04-10", "close": 12.57, "volume": 296.0}, {"date": "2019-04-11", "close": 12.652, "volume": 254.0}, {"date": "2019-04-12", "close": 12.652, "volume": null}, {"date": "2019-04-15", "close": 12.57, "volume": 4084.0}, {"date": "2019-04-16", "close": 12.5462, "volume": 3546.0}, {"date": "2019-04-17", "close": 12.52, "volume": 192.0}, {"date": "2019-04-18", "close": 12.5442, "volume": 422.0}, {"date": "2019-04-22", "close": 12.52, "volume": 9224.0}, {"date": "2019-04-23", "close": 12.4386, "volume": 1234.0}, {"date": "2019-04-24", "close": 12.5, "volume": 4272.0}, {"date": "2019-04-25", "close": 12.491, "volume": 16616.0}, {"date": "2019-04-26", "close": 12.45, "volume": 2317.0}, {"date": "2019-04-29", "close": 12.5, "volume": 100068.0}, {"date": "2019-04-30", "close": 12.6, "volume": 2197.0}, {"date": "2019-05-01", "close": 12.62, "volume": 1817.0}, {"date": "2019-05-02", "close": 12.6755, "volume": 4863.0}, {"date": "2019-05-03", "close": 12.6153, "volume": 5062.0}, {"date": "2019-05-06", "close": 12.53, "volume": 1466.0}, {"date": "2019-05-07", "close": 12.55, "volume": 1211.0}, {"date": "2019-05-08", "close": 12.5, "volume": 31539.0}, {"date": "2019-05-09", "close": 12.6747, "volume": 12666.0}, {"date": "2019-05-10", "close": 12.6, "volume": 5310.0}, {"date": "2019-05-13", "close": 12.71, "volume": 1687.0}, {"date": "2019-05-14", "close": 12.71, "volume": null}, {"date": "2019-05-15", "close": 12.5701, "volume": 313.0}, {"date": "2019-05-16", "close": 12.5701, "volume": null}, {"date": "2019-05-17", "close": 12.68, "volume": 2847.0}, {"date": "2019-05-20", "close": 12.68, "volume": null}, {"date": "2019-05-21", "close": 12.6582, "volume": 6313.0}, {"date": "2019-05-22", "close": 12.62, "volume": 6862.0}, {"date": "2019-05-23", "close": 12.62, "volume": null}, {"date": "2019-05-24", "close": 12.42, "volume": 444.0}, {"date": "2019-05-28", "close": 12.4677, "volume": 1302.0}, {"date": "2019-05-29", "close": 12.45, "volume": 670.0}, {"date": "2019-05-30", "close": 12.45, "volume": null}, {"date": "2019-05-31", "close": 12.41, "volume": 5050.0}, {"date": "2019-06-03", "close": 12.64, "volume": 10335.0}, {"date": "2019-06-04", "close": 12.41, "volume": 7597.0}, {"date": "2019-06-05", "close": 12.4178, "volume": 614.0}, {"date": "2019-06-06", "close": 12.3, "volume": 7558.0}, {"date": "2019-06-07", "close": 12.3, "volume": 1133.0}, {"date": "2019-06-10", "close": 12.365, "volume": 6087.0}, {"date": "2019-06-11", "close": 12.3, "volume": 1286.0}, {"date": "2019-06-12", "close": 12.28, "volume": 4630.0}, {"date": "2019-06-13", "close": 12.28, "volume": null}, {"date": "2019-06-14", "close": 12.43, "volume": 2824.0}, {"date": "2019-06-17", "close": 12.28, "volume": 5357.0}, {"date": "2019-06-18", "close": 12.01, "volume": 31754.0}, {"date": "2019-06-19", "close": 12.085, "volume": 13798.0}, {"date": "2019-06-20", "close": 12.1, "volume": 2971.0}, {"date": "2019-06-21", "close": 12.01, "volume": 9712.0}, {"date": "2019-06-24", "close": 12.0556, "volume": 8454.0}, {"date": "2019-06-25", "close": 11.94, "volume": 776.0}, {"date": "2019-06-26", "close": 11.87, "volume": 15313.0}, {"date": "2019-06-27", "close": 11.87, "volume": 1264.0}, {"date": "2019-06-28", "close": 12.04, "volume": 19531.0}, {"date": "2019-07-01", "close": 11.97, "volume": 9348.0}, {"date": "2019-07-02", "close": 12.0, "volume": 1891.0}, {"date": "2019-07-03", "close": 12.0, "volume": null}, {"date": "2019-07-05", "close": 12.0544, "volume": 3818.0}, {"date": "2019-07-08", "close": 12.0544, "volume": null}, {"date": "2019-07-09", "close": 12.0544, "volume": null}, {"date": "2019-07-10", "close": 12.1, "volume": 7838.0}, {"date": "2019-07-11", "close": 12.1, "volume": 286.0}, {"date": "2019-07-12", "close": 11.96, "volume": 1004.0}, {"date": "2019-07-15", "close": 11.96, "volume": null}, {"date": "2019-07-16", "close": 12.09, "volume": 2330.0}, {"date": "2019-07-17", "close": 12.0976, "volume": 2273.0}, {"date": "2019-07-18", "close": 12.17, "volume": 28790.0}, {"date": "2019-07-19", "close": 12.17, "volume": null}, {"date": "2019-07-22", "close": 12.17, "volume": null}, {"date": "2019-07-23", "close": 12.0002, "volume": 10528.0}, {"date": "2019-07-24", "close": 12.0002, "volume": null}, {"date": "2019-07-25", "close": 12.0002, "volume": null}, {"date": "2019-07-26", "close": 12.05, "volume": 9812.0}, {"date": "2019-07-29", "close": 12.0, "volume": 5161.0}, {"date": "2019-07-30", "close": 12.15, "volume": 12152.0}, {"date": "2019-07-31", "close": 12.2, "volume": 7947.0}, {"date": "2019-08-01", "close": 12.15, "volume": 1442.0}, {"date": "2019-08-02", "close": 12.3448, "volume": 877.0}, {"date": "2019-08-05", "close": 12.01, "volume": 50931.0}, {"date": "2019-08-06", "close": 12.06, "volume": 55756.0}, {"date": "2019-08-07", "close": 12.19, "volume": 8816.0}, {"date": "2019-08-08", "close": 12.02, "volume": 1683.0}, {"date": "2019-08-09", "close": 12.13, "volume": 6535.0}, {"date": "2019-08-12", "close": 12.17, "volume": 6368.0}, {"date": "2019-08-13", "close": 12.2136, "volume": 4278.0}, {"date": "2019-08-14", "close": 12.0012, "volume": 14533.0}, {"date": "2019-08-15", "close": 12.0, "volume": 1753.0}, {"date": "2019-08-16", "close": 12.0, "volume": 1018.0}, {"date": "2019-08-19", "close": 12.0, "volume": null}, {"date": "2019-08-20", "close": 12.18, "volume": 972.0}, {"date": "2019-08-21", "close": 12.0001, "volume": 62467.0}, {"date": "2019-08-22", "close": 11.92, "volume": 1933.0}, {"date": "2019-08-23", "close": 12.0, "volume": 11641.0}, {"date": "2019-08-26", "close": 11.9075, "volume": 412.0}, {"date": "2019-08-27", "close": 11.86, "volume": 4482.0}, {"date": "2019-08-28", "close": 11.81, "volume": 5199.0}, {"date": "2019-08-29", "close": 11.86, "volume": 2924.0}, {"date": "2019-08-30", "close": 11.86, "volume": null}, {"date": "2019-09-03", "close": 11.715, "volume": 9535.0}, {"date": "2019-09-04", "close": 12.11, "volume": 2586.0}, {"date": "2019-09-05", "close": 11.985, "volume": 8130.0}, {"date": "2019-09-06", "close": 12.0, "volume": 1514.0}, {"date": "2019-09-09", "close": 11.765, "volume": 882.0}, {"date": "2019-09-10", "close": 12.0, "volume": 4169.0}, {"date": "2019-09-11", "close": 12.14, "volume": 18948.0}, {"date": "2019-09-12", "close": 12.18, "volume": 13298.0}, {"date": "2019-09-13", "close": 12.16, "volume": 13869.0}, {"date": "2019-09-16", "close": 12.0, "volume": 132.0}, {"date": "2019-09-17", "close": 12.18, "volume": 786.0}, {"date": "2019-09-18", "close": 11.84, "volume": 24522.0}, {"date": "2019-09-19", "close": 12.1, "volume": 8728.0}, {"date": "2019-09-20", "close": 12.5, "volume": 7836.0}, {"date": "2019-09-23", "close": 12.35, "volume": 548.0}, {"date": "2019-09-24", "close": 12.37, "volume": 4883.0}, {"date": "2019-09-25", "close": 12.3, "volume": 2113.0}, {"date": "2019-09-26", "close": 12.3, "volume": null}, {"date": "2019-09-27", "close": 12.42, "volume": 17206.0}, {"date": "2019-09-30", "close": 12.45, "volume": 1512.0}, {"date": "2019-10-01", "close": 12.46, "volume": 2155.0}, {"date": "2019-10-02", "close": 12.3, "volume": 2101.0}, {"date": "2019-10-03", "close": 12.39, "volume": 3345.0}, {"date": "2019-10-04", "close": 12.39, "volume": null}, {"date": "2019-10-07", "close": 12.3, "volume": 855.0}, {"date": "2019-10-08", "close": 12.3922, "volume": 2596.0}, {"date": "2019-10-09", "close": 12.3, "volume": 5343.0}, {"date": "2019-10-10", "close": 12.15, "volume": 60450.0}, {"date": "2019-10-11", "close": 12.05, "volume": 7221.0}, {"date": "2019-10-14", "close": 12.15, "volume": 946.0}, {"date": "2019-10-15", "close": 12.1529, "volume": 11706.0}, {"date": "2019-10-16", "close": 12.17, "volume": 5408.0}, {"date": "2019-10-17", "close": 12.55, "volume": 13410.0}, {"date": "2019-10-18", "close": 12.55, "volume": null}, {"date": "2019-10-21", "close": 13.0, "volume": 15520.0}, {"date": "2019-10-22", "close": 12.9643, "volume": 5521.0}, {"date": "2019-10-23", "close": 12.95, "volume": 22869.0}, {"date": "2019-10-24", "close": 13.0514, "volume": 7182.0}, {"date": "2019-10-25", "close": 13.0514, "volume": null}, {"date": "2019-10-28", "close": 13.15, "volume": 1188.0}, {"date": "2019-10-29", "close": 13.04, "volume": 19675.0}, {"date": "2019-10-30", "close": 13.25, "volume": 5430.0}, {"date": "2019-10-31", "close": 13.3, "volume": 9100.0}, {"date": "2019-11-01", "close": 13.31, "volume": 1054.0}, {"date": "2019-11-04", "close": 13.6128, "volume": 429.0}, {"date": "2019-11-05", "close": 13.5882, "volume": 979.0}, {"date": "2019-11-06", "close": 13.5882, "volume": null}, {"date": "2019-11-07", "close": 13.3967, "volume": 1389.0}, {"date": "2019-11-08", "close": 13.49, "volume": 1052.0}, {"date": "2019-11-11", "close": 13.6873, "volume": 412.0}, {"date": "2019-11-12", "close": 13.6873, "volume": null}, {"date": "2019-11-13", "close": 13.6873, "volume": null}, {"date": "2019-11-14", "close": 13.61, "volume": 228.0}, {"date": "2019-11-15", "close": 13.5031, "volume": 2359.0}, {"date": "2019-11-18", "close": 13.58, "volume": 3185.0}, {"date": "2019-11-19", "close": 13.58, "volume": null}, {"date": "2019-11-20", "close": 13.28, "volume": 7211.0}, {"date": "2019-11-21", "close": 13.59, "volume": 602.0}, {"date": "2019-11-22", "close": 13.7, "volume": 18051.0}, {"date": "2019-11-25", "close": 13.75, "volume": 5648.0}, {"date": "2019-11-26", "close": 13.75, "volume": 1099.0}, {"date": "2019-11-27", "close": 13.84, "volume": 3353.0}, {"date": "2019-11-29", "close": 13.91, "volume": 489.0}, {"date": "2019-12-02", "close": 13.85, "volume": 29139.0}, {"date": "2019-12-03", "close": 13.85, "volume": 3369.0}, {"date": "2019-12-04", "close": 13.75, "volume": 1393.0}, {"date": "2019-12-05", "close": 13.76, "volume": 1924.0}, {"date": "2019-12-06", "close": 13.75, "volume": 1158.0}, {"date": "2019-12-09", "close": 13.84, "volume": 2229.0}, {"date": "2019-12-10", "close": 13.84, "volume": null}, {"date": "2019-12-11", "close": 13.72, "volume": 4819.0}, {"date": "2019-12-12", "close": 13.77, "volume": 2478.0}, {"date": "2019-12-13", "close": 13.7337, "volume": 2433.0}, {"date": "2019-12-16", "close": 13.7, "volume": 2367.0}, {"date": "2019-12-17", "close": 13.75, "volume": 5837.0}, {"date": "2019-12-18", "close": 13.8, "volume": 5789.0}, {"date": "2019-12-19", "close": 13.75, "volume": 15006.0}, {"date": "2019-12-20", "close": 13.7, "volume": 2286.0}, {"date": "2019-12-23", "close": 13.83, "volume": 19821.0}, {"date": "2019-12-24", "close": 13.99, "volume": 17426.0}, {"date": "2019-12-26", "close": 13.99, "volume": 6267.0}, {"date": "2019-12-27", "close": 14.0617, "volume": 2060.0}, {"date": "2019-12-30", "close": 14.0, "volume": 3138.0}, {"date": "2019-12-31", "close": 13.95, "volume": 1232.0}, {"date": "2020-01-02", "close": 13.95, "volume": null}, {"date": "2020-01-03", "close": 13.91, "volume": 299.0}, {"date": "2020-01-06", "close": 14.05, "volume": 1504.0}, {"date": "2020-01-07", "close": 14.1, "volume": 1457.0}, {"date": "2020-01-08", "close": 14.1, "volume": null}, {"date": "2020-01-09", "close": 14.0609, "volume": 927.0}, {"date": "2020-01-10", "close": 14.06, "volume": 2097.0}, {"date": "2020-01-13", "close": 14.05, "volume": 2950.0}, {"date": "2020-01-14", "close": 14.1398, "volume": 636.0}, {"date": "2020-01-15", "close": 14.1398, "volume": null}, {"date": "2020-01-16", "close": 14.014, "volume": 364.0}, {"date": "2020-01-17", "close": 13.9922, "volume": 2214.0}, {"date": "2020-01-21", "close": 14.06, "volume": 971.0}, {"date": "2020-01-22", "close": 14.19, "volume": 920.0}, {"date": "2020-01-23", "close": 14.19, "volume": null}, {"date": "2020-01-24", "close": 14.19, "volume": null}, {"date": "2020-01-27", "close": 13.91, "volume": 1467.0}, {"date": "2020-01-28", "close": 13.91, "volume": 357.0}, {"date": "2020-01-29", "close": 14.005, "volume": 348.0}, {"date": "2020-01-30", "close": 14.0338, "volume": 447.0}, {"date": "2020-01-31", "close": 14.1, "volume": 661.0}, {"date": "2020-02-03", "close": 14.0, "volume": 2426.0}, {"date": "2020-02-04", "close": 14.27, "volume": 7695.0}, {"date": "2020-02-05", "close": 14.455, "volume": 6175.0}, {"date": "2020-02-06", "close": 14.5938, "volume": 14690.0}, {"date": "2020-02-07", "close": 14.73, "volume": 573.0}, {"date": "2020-02-10", "close": 14.73, "volume": null}, {"date": "2020-02-11", "close": 14.89, "volume": 6181.0}, {"date": "2020-02-12", "close": 14.89, "volume": null}, {"date": "2020-02-13", "close": 14.89, "volume": null}, {"date": "2020-02-14", "close": 14.9718, "volume": 231.0}, {"date": "2020-02-18", "close": 14.855, "volume": 3639.0}, {"date": "2020-02-19", "close": 14.9127, "volume": 2478.0}, {"date": "2020-02-20", "close": 14.9623, "volume": 949.0}, {"date": "2020-02-21", "close": 14.85, "volume": 14859.0}, {"date": "2020-02-24", "close": 14.7, "volume": 33756.0}, {"date": "2020-02-25", "close": 14.31, "volume": 1488.0}, {"date": "2020-02-26", "close": 14.32, "volume": 1115.0}, {"date": "2020-02-27", "close": 14.3097, "volume": 1880.0}, {"date": "2020-02-28", "close": 13.98, "volume": 6344.0}, {"date": "2020-03-02", "close": 13.61, "volume": 4023.0}, {"date": "2020-03-03", "close": 13.52, "volume": 2434.0}, {"date": "2020-03-04", "close": 14.7451, "volume": 2654.0}, {"date": "2020-03-05", "close": 13.5101, "volume": 795.0}, {"date": "2020-03-06", "close": 13.0, "volume": 6069.0}, {"date": "2020-03-09", "close": 11.5, "volume": 7949.0}, {"date": "2020-03-10", "close": 11.67, "volume": 6109.0}, {"date": "2020-03-11", "close": 11.2585, "volume": 754.0}, {"date": "2020-03-12", "close": 11.4, "volume": 5174.0}, {"date": "2020-03-13", "close": 11.445, "volume": 3578.0}, {"date": "2020-03-16", "close": 10.95, "volume": 10918.0}, {"date": "2020-03-17", "close": 10.52, "volume": 15418.0}, {"date": "2020-03-18", "close": 10.31, "volume": 4601.0}, {"date": "2020-03-19", "close": 9.4999, "volume": 10062.0}, {"date": "2020-03-20", "close": 10.73, "volume": 9313.0}, {"date": "2020-03-23", "close": 10.45, "volume": 2498.0}, {"date": "2020-03-24", "close": 10.2, "volume": 516.0}, {"date": "2020-03-25", "close": 10.445, "volume": 2792.0}, {"date": "2020-03-26", "close": 10.9999, "volume": 3437.0}, {"date": "2020-03-27", "close": 10.0417, "volume": 5171.0}, {"date": "2020-03-30", "close": 9.92, "volume": 830.0}, {"date": "2020-03-31", "close": 10.52, "volume": 1331.0}, {"date": "2020-04-01", "close": 10.0, "volume": 2840.0}, {"date": "2020-04-02", "close": 9.67, "volume": 3009.0}, {"date": "2020-04-03", "close": 9.9, "volume": 4105.0}, {"date": "2020-04-06", "close": 9.68, "volume": 7359.0}, {"date": "2020-04-07", "close": 9.7, "volume": 5533.0}, {"date": "2020-04-08", "close": 9.75, "volume": 4293.0}, {"date": "2020-04-09", "close": 10.19, "volume": 11890.0}, {"date": "2020-04-13", "close": 10.08, "volume": 65114.0}, {"date": "2020-04-14", "close": 10.125, "volume": 42272.0}, {"date": "2020-04-15", "close": 10.23, "volume": 22878.0}, {"date": "2020-04-16", "close": 10.15, "volume": 3634.0}, {"date": "2020-04-17", "close": 10.1, "volume": 793.0}, {"date": "2020-04-20", "close": 10.25, "volume": 1512.0}, {"date": "2020-04-21", "close": 10.2, "volume": 5955.0}, {"date": "2020-04-22", "close": 10.2, "volume": null}, {"date": "2020-04-23", "close": 10.2, "volume": null}, {"date": "2020-04-24", "close": 10.2501, "volume": 813.0}, {"date": "2020-04-27", "close": 10.075, "volume": 8956.0}, {"date": "2020-04-28", "close": 10.62, "volume": 1020.0}, {"date": "2020-04-29", "close": 11.72, "volume": 939.0}, {"date": "2020-04-30", "close": 11.82, "volume": 14228.0}, {"date": "2020-05-01", "close": 11.44, "volume": 12198.0}, {"date": "2020-05-04", "close": 11.29, "volume": 2307.0}, {"date": "2020-05-05", "close": 11.091, "volume": 618.0}, {"date": "2020-05-06", "close": 11.01, "volume": 260.0}, {"date": "2020-05-07", "close": 10.4216, "volume": 15695.0}, {"date": "2020-05-08", "close": 10.4216, "volume": null}, {"date": "2020-05-11", "close": 10.44, "volume": 5009.0}, {"date": "2020-05-12", "close": 10.5, "volume": 5054.0}, {"date": "2020-05-13", "close": 9.66, "volume": 6969.0}, {"date": "2020-05-14", "close": 10.0805, "volume": 3423.0}, {"date": "2020-05-15", "close": 9.86, "volume": 452.0}, {"date": "2020-05-18", "close": 10.125, "volume": 720.0}, {"date": "2020-05-19", "close": 10.1, "volume": 106958.0}, {"date": "2020-05-20", "close": 10.25, "volume": 3087.0}, {"date": "2020-05-21", "close": 10.55, "volume": 1088.0}, {"date": "2020-05-22", "close": 10.5, "volume": 1810.0}, {"date": "2020-05-26", "close": 10.56, "volume": 8025.0}, {"date": "2020-05-27", "close": 10.5, "volume": 10523.0}, {"date": "2020-05-28", "close": 10.6, "volume": 24554.0}, {"date": "2020-05-29", "close": 10.6, "volume": null}, {"date": "2020-06-01", "close": 10.4, "volume": 21053.0}, {"date": "2020-06-02", "close": 10.71, "volume": 670.0}, {"date": "2020-06-03", "close": 10.71, "volume": null}, {"date": "2020-06-04", "close": 10.94, "volume": 5427.0}, {"date": "2020-06-05", "close": 11.0, "volume": 20276.0}, {"date": "2020-06-08", "close": 11.0, "volume": 14039.0}, {"date": "2020-06-09", "close": 11.1, "volume": 7757.0}, {"date": "2020-06-10", "close": 11.0, "volume": 2244.0}, {"date": "2020-06-11", "close": 10.02, "volume": 9811.0}, {"date": "2020-06-12", "close": 9.85, "volume": 4535.0}, {"date": "2020-06-15", "close": 10.09, "volume": 2102.0}, {"date": "2020-06-16", "close": 9.72, "volume": 11835.0}, {"date": "2020-06-17", "close": 10.52, "volume": 35405.0}, {"date": "2020-06-18", "close": 10.64, "volume": 8853.0}, {"date": "2020-06-19", "close": 10.47, "volume": 6267.0}, {"date": "2020-06-22", "close": 10.35, "volume": 10190.0}, {"date": "2020-06-23", "close": 9.85, "volume": 7963.0}, {"date": "2020-06-24", "close": 9.47, "volume": 5425.0}, {"date": "2020-06-25", "close": 9.9, "volume": 17502.0}, {"date": "2020-06-26", "close": 9.65, "volume": 6992.0}, {"date": "2020-06-29", "close": 10.03, "volume": 4910.0}, {"date": "2020-06-30", "close": 10.4301, "volume": 5951.0}, {"date": "2020-07-01", "close": 10.49, "volume": 816.0}, {"date": "2020-07-02", "close": 10.49, "volume": null}, {"date": "2020-07-06", "close": 10.295, "volume": 3148.0}, {"date": "2020-07-07", "close": 10.28, "volume": 3313.0}, {"date": "2020-07-08", "close": 10.1645, "volume": 370.0}, {"date": "2020-07-09", "close": 10.1645, "volume": null}, {"date": "2020-07-10", "close": 10.015, "volume": 753.0}, {"date": "2020-07-13", "close": 10.0, "volume": 16782.0}, {"date": "2020-07-14", "close": 10.0, "volume": 392.0}, {"date": "2020-07-15", "close": 10.015, "volume": 2494.0}, {"date": "2020-07-16", "close": 10.015, "volume": null}, {"date": "2020-07-17", "close": 10.1012, "volume": 627.0}, {"date": "2020-07-20", "close": 10.44, "volume": 1510.0}, {"date": "2020-07-21", "close": 10.23, "volume": 952.0}, {"date": "2020-07-22", "close": 10.365, "volume": 3379.0}, {"date": "2020-07-23", "close": 10.22, "volume": 464.0}, {"date": "2020-07-24", "close": 10.22, "volume": null}, {"date": "2020-07-27", "close": 10.13, "volume": 170.0}, {"date": "2020-07-28", "close": 10.7527, "volume": 3161.0}, {"date": "2020-07-29", "close": 10.9084, "volume": 4544.0}, {"date": "2020-07-30", "close": 10.75, "volume": 1385.0}, {"date": "2020-07-31", "close": 10.63, "volume": 6553.0}, {"date": "2020-08-03", "close": 10.63, "volume": null}, {"date": "2020-08-04", "close": 10.63, "volume": null}, {"date": "2020-08-05", "close": 10.63, "volume": null}, {"date": "2020-08-06", "close": 11.0, "volume": 1328.0}, {"date": "2020-08-07", "close": 10.99, "volume": 5917.0}, {"date": "2020-08-10", "close": 11.38, "volume": 20379.0}, {"date": "2020-08-11", "close": 12.0, "volume": 10982.0}, {"date": "2020-08-12", "close": 12.0, "volume": null}, {"date": "2020-08-13", "close": 11.85, "volume": 4736.0}, {"date": "2020-08-14", "close": 11.98, "volume": 3097.0}, {"date": "2020-08-17", "close": 11.375, "volume": 1461.0}, {"date": "2020-08-18", "close": 11.375, "volume": null}, {"date": "2020-08-19", "close": 11.35, "volume": 10419.0}, {"date": "2020-08-20", "close": 11.43, "volume": 436.0}, {"date": "2020-08-21", "close": 11.37, "volume": 1929.0}, {"date": "2020-08-24", "close": 11.3965, "volume": 1481.0}, {"date": "2020-08-25", "close": 10.85, "volume": 4151.0}, {"date": "2020-08-26", "close": 10.96, "volume": 1687.0}, {"date": "2020-08-27", "close": 11.05, "volume": 1127.0}, {"date": "2020-08-28", "close": 11.45, "volume": 2007.0}, {"date": "2020-08-31", "close": 11.0, "volume": 3814.0}, {"date": "2020-09-01", "close": 11.52, "volume": 4202.0}, {"date": "2020-09-02", "close": 11.1, "volume": 5881.0}, {"date": "2020-09-03", "close": 11.22, "volume": 1280.0}, {"date": "2020-09-04", "close": 11.22, "volume": null}, {"date": "2020-09-08", "close": 11.0, "volume": 1122.0}, {"date": "2020-09-09", "close": 11.0, "volume": 1944.0}, {"date": "2020-09-10", "close": 10.85, "volume": 6666.0}, {"date": "2020-09-11", "close": 11.0, "volume": 4211.0}, {"date": "2020-09-14", "close": 11.15, "volume": 1248.0}, {"date": "2020-09-15", "close": 11.3, "volume": 5576.0}, {"date": "2020-09-16", "close": 11.41, "volume": 1321.0}, {"date": "2020-09-17", "close": 11.31, "volume": 1028.0}, {"date": "2020-09-18", "close": 11.85, "volume": 7955.0}, {"date": "2020-09-21", "close": 11.36, "volume": 5765.0}, {"date": "2020-09-22", "close": 11.37, "volume": 3900.0}, {"date": "2020-09-23", "close": 11.545, "volume": 1084.0}, {"date": "2020-09-24", "close": 11.68, "volume": 5167.0}, {"date": "2020-09-25", "close": 11.7991, "volume": 2336.0}, {"date": "2020-09-28", "close": 11.99, "volume": 5918.0}, {"date": "2020-09-29", "close": 11.96, "volume": 2161.0}, {"date": "2020-09-30", "close": 12.08, "volume": 1535.0}, {"date": "2020-10-01", "close": 12.0799, "volume": 1044.0}, {"date": "2020-10-02", "close": 12.03, "volume": 951.0}, {"date": "2020-10-05", "close": 12.1, "volume": 1663.0}, {"date": "2020-10-06", "close": 12.26, "volume": 37990.0}, {"date": "2020-10-07", "close": 12.36, "volume": 3263.0}, {"date": "2020-10-08", "close": 12.5, "volume": 5090.0}, {"date": "2020-10-09", "close": 12.3887, "volume": 351.0}, {"date": "2020-10-12", "close": 12.54, "volume": 337.0}, {"date": "2020-10-13", "close": 12.375, "volume": 4135.0}, {"date": "2020-10-14", "close": 12.5, "volume": 4411.0}, {"date": "2020-10-15", "close": 12.5657, "volume": 420.0}, {"date": "2020-10-16", "close": 12.84, "volume": 5727.0}, {"date": "2020-10-19", "close": 13.38, "volume": 4326.0}, {"date": "2020-10-20", "close": 12.9201, "volume": 1181.0}, {"date": "2020-10-21", "close": 12.98, "volume": 1803.0}, {"date": "2020-10-22", "close": 13.16, "volume": 506.0}, {"date": "2020-10-23", "close": 13.46, "volume": 2917.0}, {"date": "2020-10-26", "close": 13.81, "volume": 13564.0}, {"date": "2020-10-27", "close": 13.56, "volume": 8117.0}, {"date": "2020-10-28", "close": 13.62, "volume": 8276.0}, {"date": "2020-10-29", "close": 13.55, "volume": 4221.0}, {"date": "2020-10-30", "close": 13.55, "volume": 4548.0}, {"date": "2020-11-02", "close": 13.63, "volume": 4327.0}, {"date": "2020-11-03", "close": 13.99, "volume": 2142.0}, {"date": "2020-11-04", "close": 13.75, "volume": 16044.0}, {"date": "2020-11-05", "close": 14.32, "volume": 4874.0}, {"date": "2020-11-06", "close": 14.0138, "volume": 1014.0}, {"date": "2020-11-09", "close": 14.26, "volume": 4520.0}, {"date": "2020-11-10", "close": 14.4, "volume": 9872.0}, {"date": "2020-11-11", "close": 14.155, "volume": 6590.0}, {"date": "2020-11-12", "close": 14.63, "volume": 5237.0}, {"date": "2020-11-13", "close": 14.82, "volume": 6317.0}, {"date": "2020-11-16", "close": 14.89, "volume": 9725.0}, {"date": "2020-11-17", "close": 15.14, "volume": 3424.0}, {"date": "2020-11-18", "close": 15.16, "volume": 1321.0}, {"date": "2020-11-19", "close": 14.77, "volume": 7725.0}, {"date": "2020-11-20", "close": 14.73, "volume": 335.0}, {"date": "2020-11-23", "close": 14.75, "volume": 201.0}, {"date": "2020-11-24", "close": 14.12, "volume": 24195.0}, {"date": "2020-11-25", "close": 14.4796, "volume": 2567.0}, {"date": "2020-11-27", "close": 14.5, "volume": 1894.0}, {"date": "2020-11-30", "close": 14.5594, "volume": 10163.0}, {"date": "2020-12-01", "close": 14.73, "volume": 4546.0}, {"date": "2020-12-02", "close": 14.78, "volume": 7310.0}, {"date": "2020-12-03", "close": 14.92, "volume": 3862.0}, {"date": "2020-12-04", "close": 15.09, "volume": 1800.0}, {"date": "2020-12-07", "close": 15.27, "volume": 2743.0}, {"date": "2020-12-08", "close": 15.38, "volume": 1858.0}, {"date": "2020-12-09", "close": 15.5, "volume": 6909.0}, {"date": "2020-12-10", "close": 15.49, "volume": 1221.0}, {"date": "2020-12-11", "close": 15.68, "volume": 1733.0}, {"date": "2020-12-14", "close": 15.94, "volume": 4453.0}, {"date": "2020-12-15", "close": 16.17, "volume": 2022.0}, {"date": "2020-12-16", "close": 16.63, "volume": 6854.0}, {"date": "2020-12-17", "close": 17.47, "volume": 6869.0}, {"date": "2020-12-18", "close": 18.0, "volume": 64548.0}, {"date": "2020-12-21", "close": 18.09, "volume": 12717.0}, {"date": "2020-12-22", "close": 17.64, "volume": 2168.0}, {"date": "2020-12-23", "close": 17.21, "volume": 42050.0}, {"date": "2020-12-24", "close": 18.01, "volume": 6192.0}, {"date": "2020-12-28", "close": 18.36, "volume": 2955.0}, {"date": "2020-12-29", "close": 18.005, "volume": 11329.0}, {"date": "2020-12-30", "close": 17.69, "volume": 7635.0}, {"date": "2020-12-31", "close": 17.69, "volume": 10066.0}, {"date": "2021-01-04", "close": 16.99, "volume": 12571.0}, {"date": "2021-01-05", "close": 16.7, "volume": 3721.0}, {"date": "2021-01-06", "close": 16.07, "volume": 8108.0}, {"date": "2021-01-07", "close": 16.11, "volume": 2161.0}, {"date": "2021-01-08", "close": 16.0, "volume": 3063.0}, {"date": "2021-01-11", "close": 16.47, "volume": 4667.0}, {"date": "2021-01-12", "close": 16.54, "volume": 2953.0}, {"date": "2021-01-13", "close": 17.1, "volume": 5803.0}, {"date": "2021-01-14", "close": 17.32, "volume": 4389.0}, {"date": "2021-01-15", "close": 16.9, "volume": 5291.0}, {"date": "2021-01-19", "close": 17.2, "volume": 4747.0}, {"date": "2021-01-20", "close": 17.35, "volume": 2300.0}, {"date": "2021-01-21", "close": 17.25, "volume": 2260.0}, {"date": "2021-01-22", "close": 17.22, "volume": 2205.0}, {"date": "2021-01-25", "close": 16.97, "volume": 2405.0}, {"date": "2021-01-26", "close": 17.015, "volume": 5015.0}, {"date": "2021-01-27", "close": 16.8, "volume": 10680.0}, {"date": "2021-01-28", "close": 17.16, "volume": 27682.0}, {"date": "2021-01-29", "close": 16.825, "volume": 34142.0}, {"date": "2021-02-01", "close": 17.0, "volume": 7535.0}, {"date": "2021-02-02", "close": 17.53, "volume": 5871.0}, {"date": "2021-02-03", "close": 17.25, "volume": 2014.0}, {"date": "2021-02-04", "close": 17.44, "volume": 14944.0}, {"date": "2021-02-05", "close": 17.54, "volume": 4816.0}, {"date": "2021-02-08", "close": 18.35, "volume": 10035.0}, {"date": "2021-02-09", "close": 18.18, "volume": 12852.0}, {"date": "2021-02-10", "close": 18.385, "volume": 38575.0}, {"date": "2021-02-11", "close": 18.26, "volume": 22287.0}, {"date": "2021-02-12", "close": 18.57, "volume": 8603.0}, {"date": "2021-02-16", "close": 18.9495, "volume": 6228.0}, {"date": "2021-02-17", "close": 19.0, "volume": 6212.0}, {"date": "2021-02-18", "close": 18.965, "volume": 3046.0}, {"date": "2021-02-19", "close": 19.15, "volume": 1001.0}, {"date": "2021-02-22", "close": 19.36, "volume": 8844.0}, {"date": "2021-02-23", "close": 19.3, "volume": 1813.0}, {"date": "2021-02-24", "close": 19.37, "volume": 10135.0}, {"date": "2021-02-25", "close": 19.585, "volume": 2588.0}, {"date": "2021-02-26", "close": 19.2, "volume": 7690.0}, {"date": "2021-03-01", "close": 19.5, "volume": 3255.0}, {"date": "2021-03-02", "close": 19.51, "volume": 1277.0}, {"date": "2021-03-03", "close": 19.62, "volume": 2313.0}, {"date": "2021-03-04", "close": 20.0, "volume": 56783.0}, {"date": "2021-03-05", "close": 19.71, "volume": 5841.0}, {"date": "2021-03-08", "close": 19.81, "volume": 4398.0}, {"date": "2021-03-09", "close": 19.77, "volume": 2431.0}, {"date": "2021-03-10", "close": 20.25, "volume": 21831.0}, {"date": "2021-03-11", "close": 19.99, "volume": 5940.0}, {"date": "2021-03-12", "close": 20.1, "volume": 14768.0}, {"date": "2021-03-15", "close": 19.85, "volume": 2918.0}, {"date": "2021-03-16", "close": 19.8716, "volume": 2786.0}, {"date": "2021-03-17", "close": 19.4, "volume": 4173.0}, {"date": "2021-03-18", "close": 19.19, "volume": 9445.0}, {"date": "2021-03-19", "close": 20.0, "volume": 5578.0}, {"date": "2021-03-22", "close": 19.99, "volume": 11398.0}, {"date": "2021-03-23", "close": 19.51, "volume": 15067.0}, {"date": "2021-03-24", "close": 19.5, "volume": 29491.0}, {"date": "2021-03-25", "close": 19.41, "volume": 2568.0}, {"date": "2021-03-26", "close": 19.7, "volume": 5728.0}, {"date": "2021-03-29", "close": 19.71, "volume": 2914.0}, {"date": "2021-03-30", "close": 19.5, "volume": 7324.0}, {"date": "2021-03-31", "close": 19.96, "volume": 4129.0}, {"date": "2021-04-01", "close": 19.87, "volume": 2633.0}, {"date": "2021-04-05", "close": 20.0112, "volume": 4983.0}, {"date": "2021-04-06", "close": 19.85, "volume": 3078.0}, {"date": "2021-04-07", "close": 19.85, "volume": 31426.0}, {"date": "2021-04-08", "close": 19.49, "volume": 14719.0}, {"date": "2021-04-09", "close": 19.61, "volume": 7596.0}, {"date": "2021-04-12", "close": 19.7, "volume": 7901.0}, {"date": "2021-04-13", "close": 19.75, "volume": 4615.0}, {"date": "2021-04-14", "close": 19.62, "volume": 5149.0}, {"date": "2021-04-15", "close": 19.6758, "volume": 1356.0}, {"date": "2021-04-16", "close": 19.7366, "volume": 608.0}, {"date": "2021-04-19", "close": 19.7, "volume": 4124.0}, {"date": "2021-04-20", "close": 19.6, "volume": 33796.0}, {"date": "2021-04-21", "close": 19.55, "volume": 4691.0}, {"date": "2021-04-22", "close": 19.745, "volume": 2656.0}, {"date": "2021-04-23", "close": 19.84, "volume": 1596.0}, {"date": "2021-04-26", "close": 20.0, "volume": 1185.0}, {"date": "2021-04-27", "close": 19.985, "volume": 940.0}, {"date": "2021-04-28", "close": 19.93, "volume": 3890.0}, {"date": "2021-04-29", "close": 20.05, "volume": 5623.0}, {"date": "2021-04-30", "close": 20.1, "volume": 5257.0}, {"date": "2021-05-03", "close": 20.15, "volume": 6194.0}, {"date": "2021-05-04", "close": 20.05, "volume": 4450.0}, {"date": "2021-05-05", "close": 20.0, "volume": 4200.0}, {"date": "2021-05-06", "close": 20.0, "volume": 5452.0}, {"date": "2021-05-07", "close": 20.03, "volume": 1593.0}, {"date": "2021-05-10", "close": 20.0, "volume": 1155.0}, {"date": "2021-05-11", "close": 20.3399, "volume": 751.0}, {"date": "2021-05-12", "close": 19.91, "volume": 1068.0}, {"date": "2021-05-13", "close": 19.75, "volume": 22050.0}, {"date": "2021-05-14", "close": 19.6, "volume": 3350.0}, {"date": "2021-05-17", "close": 19.8, "volume": 3930.0}, {"date": "2021-05-18", "close": 20.15, "volume": 1079.0}, {"date": "2021-05-19", "close": 19.75, "volume": 7767.0}, {"date": "2021-05-20", "close": 19.6648, "volume": 1682.0}, {"date": "2021-05-21", "close": 19.7, "volume": 3636.0}, {"date": "2021-05-24", "close": 19.7, "volume": 3990.0}, {"date": "2021-05-25", "close": 18.98, "volume": 21780.0}, {"date": "2021-05-26", "close": 18.995, "volume": 18652.0}, {"date": "2021-05-27", "close": 18.25, "volume": 3439.0}, {"date": "2021-05-28", "close": 19.74, "volume": 12947.0}, {"date": "2021-06-01", "close": 19.3, "volume": 9779.0}, {"date": "2021-06-02", "close": 19.389, "volume": 8326.0}, {"date": "2021-06-03", "close": 19.47, "volume": 7804.0}, {"date": "2021-06-04", "close": 19.5, "volume": 4106.0}, {"date": "2021-06-07", "close": 19.46, "volume": 2608.0}, {"date": "2021-06-08", "close": 19.3, "volume": 2345.0}, {"date": "2021-06-09", "close": 19.415, "volume": 6509.0}, {"date": "2021-06-10", "close": 19.25, "volume": 5213.0}, {"date": "2021-06-11", "close": 19.32, "volume": 1965.0}, {"date": "2021-06-14", "close": 19.66, "volume": 17121.0}, {"date": "2021-06-15", "close": 19.8001, "volume": 877.0}, {"date": "2021-06-16", "close": 19.69, "volume": 1553.0}, {"date": "2021-06-17", "close": 19.64, "volume": 2597.0}, {"date": "2021-06-18", "close": 18.96, "volume": 12788.0}, {"date": "2021-06-21", "close": 19.4899, "volume": 3278.0}, {"date": "2021-06-22", "close": 19.3601, "volume": 787.0}, {"date": "2021-06-23", "close": 19.3601, "volume": null}, {"date": "2021-06-24", "close": 19.3, "volume": 499.0}, {"date": "2021-06-25", "close": 19.07, "volume": 24517.0}, {"date": "2021-06-28", "close": 19.16, "volume": 16895.0}, {"date": "2021-06-29", "close": 19.26, "volume": 3285.0}, {"date": "2021-06-30", "close": 19.48, "volume": 7666.0}, {"date": "2021-07-01", "close": 19.15, "volume": 2848.0}, {"date": "2021-07-02", "close": 19.38, "volume": 5074.0}, {"date": "2021-07-06", "close": 18.73, "volume": 12903.0}, {"date": "2021-07-07", "close": 18.59, "volume": 1779.0}, {"date": "2021-07-08", "close": 18.59, "volume": 8139.0}, {"date": "2021-07-09", "close": 18.9, "volume": 2264.0}, {"date": "2021-07-12", "close": 18.6, "volume": 2382.0}, {"date": "2021-07-13", "close": 18.88, "volume": 2600.0}, {"date": "2021-07-14", "close": 18.57, "volume": 874.0}, {"date": "2021-07-15", "close": 18.8, "volume": 2828.0}, {"date": "2021-07-16", "close": 18.85, "volume": 7781.0}, {"date": "2021-07-19", "close": 18.84, "volume": 9453.0}, {"date": "2021-07-20", "close": 18.66, "volume": 11007.0}, {"date": "2021-07-21", "close": 18.55, "volume": 2540.0}, {"date": "2021-07-22", "close": 18.55, "volume": null}, {"date": "2021-07-23", "close": 18.55, "volume": 2212.0}, {"date": "2021-07-26", "close": 18.75, "volume": 370.0}, {"date": "2021-07-27", "close": 18.73, "volume": 12464.0}, {"date": "2021-07-28", "close": 18.73, "volume": null}, {"date": "2021-07-29", "close": 18.73, "volume": null}, {"date": "2021-07-30", "close": 18.5, "volume": 856.0}, {"date": "2021-08-02", "close": 18.65, "volume": 8449.0}, {"date": "2021-08-03", "close": 18.85, "volume": 15034.0}, {"date": "2021-08-04", "close": 19.33, "volume": 1089.0}, {"date": "2021-08-05", "close": 19.55, "volume": 2823.0}, {"date": "2021-08-06", "close": 19.24, "volume": 1064.0}, {"date": "2021-08-09", "close": 18.9284, "volume": 10653.0}, {"date": "2021-08-10", "close": 18.4, "volume": 12940.0}, {"date": "2021-08-11", "close": 18.41, "volume": 2370.0}, {"date": "2021-08-12", "close": 19.09, "volume": 2717.0}, {"date": "2021-08-13", "close": 19.49, "volume": 2649.0}, {"date": "2021-08-16", "close": 19.34, "volume": 2642.0}, {"date": "2021-08-17", "close": 18.675, "volume": 12303.0}, {"date": "2021-08-18", "close": 18.9895, "volume": 2759.0}, {"date": "2021-08-19", "close": 18.8518, "volume": 3188.0}, {"date": "2021-08-20", "close": 18.67, "volume": 5522.0}, {"date": "2021-08-23", "close": 19.21, "volume": 1581.0}, {"date": "2021-08-24", "close": 19.21, "volume": null}, {"date": "2021-08-25", "close": 18.71, "volume": 3048.0}, {"date": "2021-08-26", "close": 19.3, "volume": 5248.0}, {"date": "2021-08-27", "close": 19.1, "volume": 2489.0}, {"date": "2021-08-30", "close": 19.05, "volume": 927.0}, {"date": "2021-08-31", "close": 19.06, "volume": 436.0}, {"date": "2021-09-01", "close": 18.81, "volume": 315.0}, {"date": "2021-09-02", "close": 19.055, "volume": 2486.0}, {"date": "2021-09-03", "close": 19.055, "volume": null}, {"date": "2021-09-07", "close": 19.19, "volume": 3009.0}, {"date": "2021-09-08", "close": 20.15, "volume": 19690.0}, {"date": "2021-09-09", "close": 20.45, "volume": 7498.0}, {"date": "2021-09-10", "close": 19.67, "volume": 2043.0}, {"date": "2021-09-13", "close": 20.45, "volume": 5504.0}, {"date": "2021-09-14", "close": 20.41, "volume": 1513.0}, {"date": "2021-09-15", "close": 20.49, "volume": 1036.0}, {"date": "2021-09-16", "close": 20.2, "volume": 32583.0}, {"date": "2021-09-17", "close": 19.24, "volume": 36013.0}, {"date": "2021-09-20", "close": 19.98, "volume": 8105.0}, {"date": "2021-09-21", "close": 19.36, "volume": 368.0}, {"date": "2021-09-22", "close": 19.58, "volume": 22203.0}, {"date": "2021-09-23", "close": 19.645, "volume": 3205.0}, {"date": "2021-09-24", "close": 19.645, "volume": null}, {"date": "2021-09-27", "close": 19.615, "volume": 4271.0}, {"date": "2021-09-28", "close": 19.63, "volume": 2508.0}, {"date": "2021-09-29", "close": 19.63, "volume": null}, {"date": "2021-09-30", "close": 20.45, "volume": 6774.0}, {"date": "2021-10-01", "close": 20.15, "volume": 4074.0}, {"date": "2021-10-04", "close": 19.55, "volume": 2767.0}, {"date": "2021-10-05", "close": 19.9, "volume": 1195.0}, {"date": "2021-10-06", "close": 19.87, "volume": 1310.0}, {"date": "2021-10-07", "close": 20.0, "volume": 396.0}, {"date": "2021-10-08", "close": 20.0, "volume": null}, {"date": "2021-10-11", "close": 19.91, "volume": 5009.0}, {"date": "2021-10-12", "close": 20.1, "volume": 1718.0}, {"date": "2021-10-13", "close": 20.1, "volume": null}, {"date": "2021-10-14", "close": 20.0, "volume": 2203.0}, {"date": "2021-10-15", "close": 19.65, "volume": 2770.0}, {"date": "2021-10-18", "close": 20.24, "volume": 8418.0}, {"date": "2021-10-19", "close": 19.9255, "volume": 1419.0}, {"date": "2021-10-20", "close": 20.45, "volume": 6517.0}, {"date": "2021-10-21", "close": 19.86, "volume": 1400.0}, {"date": "2021-10-22", "close": 19.86, "volume": null}, {"date": "2021-10-25", "close": 19.71, "volume": 2888.0}, {"date": "2021-10-26", "close": 19.85, "volume": 395.0}, {"date": "2021-10-27", "close": 20.0, "volume": 3511.0}, {"date": "2021-10-28", "close": 20.324, "volume": 4271.0}, {"date": "2021-10-29", "close": 20.1, "volume": 1801.0}, {"date": "2021-11-01", "close": 20.71, "volume": 52810.0}, {"date": "2021-11-02", "close": 21.39, "volume": 13486.0}, {"date": "2021-11-03", "close": 21.8, "volume": 5209.0}, {"date": "2021-11-04", "close": 21.53, "volume": 13499.0}, {"date": "2021-11-05", "close": 22.5, "volume": 35229.0}, {"date": "2021-11-08", "close": 22.55, "volume": 84247.0}, {"date": "2021-11-09", "close": 22.59, "volume": 16946.0}, {"date": "2021-11-10", "close": 22.65, "volume": 8954.0}, {"date": "2021-11-11", "close": 22.93, "volume": 15483.0}, {"date": "2021-11-12", "close": 21.72, "volume": 11416.0}, {"date": "2021-11-15", "close": 21.22, "volume": 24677.0}, {"date": "2021-11-16", "close": 21.66, "volume": 10743.0}, {"date": "2021-11-17", "close": 21.35, "volume": 2156.0}, {"date": "2021-11-18", "close": 21.1, "volume": 5612.0}, {"date": "2021-11-19", "close": 21.05, "volume": 21266.0}, {"date": "2021-11-22", "close": 21.25, "volume": 14362.0}, {"date": "2021-11-23", "close": 21.2, "volume": 11687.0}, {"date": "2021-11-24", "close": 21.41, "volume": 2136.0}, {"date": "2021-11-26", "close": 21.28, "volume": 2658.0}, {"date": "2021-11-29", "close": 20.45, "volume": 19406.0}, {"date": "2021-11-30", "close": 20.67, "volume": 5760.0}, {"date": "2021-12-01", "close": 20.49, "volume": 15177.0}, {"date": "2021-12-02", "close": 20.7, "volume": 4859.0}, {"date": "2021-12-03", "close": 20.48, "volume": 8642.0}, {"date": "2021-12-06", "close": 20.51, "volume": 4507.0}, {"date": "2021-12-07", "close": 20.6, "volume": 5798.0}, {"date": "2021-12-08", "close": 20.46, "volume": 7011.0}, {"date": "2021-12-09", "close": 19.99, "volume": 10478.0}, {"date": "2021-12-10", "close": 19.95, "volume": 11162.0}, {"date": "2021-12-13", "close": 19.85, "volume": 4580.0}, {"date": "2021-12-14", "close": 20.02, "volume": 7519.0}, {"date": "2021-12-15", "close": 19.52, "volume": 4253.0}, {"date": "2021-12-16", "close": 19.97, "volume": 4638.0}, {"date": "2021-12-17", "close": 20.5, "volume": 25175.0}, {"date": "2021-12-20", "close": 20.54, "volume": 2757.0}, {"date": "2021-12-21", "close": 21.71, "volume": 9002.0}, {"date": "2021-12-22", "close": 20.9701, "volume": 984.0}, {"date": "2021-12-23", "close": 21.4611, "volume": 819.0}, {"date": "2021-12-27", "close": 21.01, "volume": 14005.0}, {"date": "2021-12-28", "close": 20.9703, "volume": 2737.0}, {"date": "2021-12-29", "close": 20.6501, "volume": 1199.0}, {"date": "2021-12-30", "close": 21.215, "volume": 3129.0}, {"date": "2021-12-31", "close": 20.5301, "volume": 249.0}, {"date": "2022-01-03", "close": 20.905, "volume": 411.0}, {"date": "2022-01-04", "close": 20.95, "volume": 4596.0}, {"date": "2022-01-05", "close": 20.705, "volume": 720.0}, {"date": "2022-01-06", "close": 20.7, "volume": 3040.0}, {"date": "2022-01-07", "close": 20.7, "volume": null}, {"date": "2022-01-10", "close": 20.7, "volume": 887.0}, {"date": "2022-01-11", "close": 20.6, "volume": 4190.0}, {"date": "2022-01-12", "close": 20.76, "volume": 6448.0}, {"date": "2022-01-13", "close": 20.52, "volume": 2191.0}, {"date": "2022-01-14", "close": 20.5, "volume": 4107.0}, {"date": "2022-01-18", "close": 20.5, "volume": null}, {"date": "2022-01-19", "close": 19.96, "volume": 4391.0}, {"date": "2022-01-20", "close": 19.96, "volume": null}, {"date": "2022-01-21", "close": 20.2, "volume": 3076.0}, {"date": "2022-01-24", "close": 20.2, "volume": 3905.0}, {"date": "2022-01-25", "close": 19.85, "volume": 758.0}, {"date": "2022-01-26", "close": 19.82, "volume": 2360.0}, {"date": "2022-01-27", "close": 19.8217, "volume": 1142.0}, {"date": "2022-01-28", "close": 20.0, "volume": 818.0}, {"date": "2022-01-31", "close": 20.51, "volume": 1625.0}, {"date": "2022-02-01", "close": 20.95, "volume": 3024.0}, {"date": "2022-02-02", "close": 21.61, "volume": 6052.0}, {"date": "2022-02-03", "close": 21.47, "volume": 1280.0}, {"date": "2022-02-04", "close": 21.2, "volume": 1543.0}, {"date": "2022-02-07", "close": 21.3056, "volume": 315.0}, {"date": "2022-02-08", "close": 21.49, "volume": 1939.0}, {"date": "2022-02-09", "close": 21.389, "volume": 1039.0}, {"date": "2022-02-10", "close": 21.389, "volume": null}, {"date": "2022-02-11", "close": 21.389, "volume": null}, {"date": "2022-02-14", "close": 21.2, "volume": 5431.0}, {"date": "2022-02-15", "close": 21.72, "volume": 3095.0}, {"date": "2022-02-16", "close": 21.72, "volume": null}, {"date": "2022-02-17", "close": 21.72, "volume": null}, {"date": "2022-02-18", "close": 22.25, "volume": 1374.0}, {"date": "2022-02-22", "close": 22.25, "volume": null}, {"date": "2022-02-23", "close": 21.58, "volume": 2236.0}, {"date": "2022-02-24", "close": 21.58, "volume": null}, {"date": "2022-02-25", "close": 21.54, "volume": 292.0}, {"date": "2022-02-28", "close": 21.54, "volume": 752.0}, {"date": "2022-03-01", "close": 21.2, "volume": 471.0}, {"date": "2022-03-02", "close": 21.44, "volume": 827.0}, {"date": "2022-03-03", "close": 21.44, "volume": null}, {"date": "2022-03-04", "close": 21.2, "volume": 401.0}, {"date": "2022-03-07", "close": 21.0, "volume": 1416.0}, {"date": "2022-03-08", "close": 20.21, "volume": 10365.0}, {"date": "2022-03-09", "close": 20.5, "volume": 148.0}, {"date": "2022-03-10", "close": 21.1181, "volume": 146.0}, {"date": "2022-03-11", "close": 20.35, "volume": 3893.0}, {"date": "2022-03-14", "close": 20.62, "volume": 3730.0}, {"date": "2022-03-15", "close": 20.57, "volume": 2491.0}, {"date": "2022-03-16", "close": 20.62, "volume": 637.0}, {"date": "2022-03-17", "close": 20.61, "volume": 289.0}, {"date": "2022-03-18", "close": 22.56, "volume": 13969.0}, {"date": "2022-03-21", "close": 22.2495, "volume": 3856.0}, {"date": "2022-03-22", "close": 22.2, "volume": 258.0}, {"date": "2022-03-23", "close": 22.36, "volume": 2118.0}, {"date": "2022-03-24", "close": 22.36, "volume": null}, {"date": "2022-03-25", "close": 22.36, "volume": null}, {"date": "2022-03-28", "close": 21.75, "volume": 338.0}, {"date": "2022-03-29", "close": 21.57, "volume": 469.0}, {"date": "2022-03-30", "close": 22.13, "volume": 30439.0}, {"date": "2022-03-31", "close": 22.3008, "volume": 4553.0}, {"date": "2022-04-01", "close": 22.32, "volume": 2643.0}, {"date": "2022-04-04", "close": 22.38, "volume": 32419.0}, {"date": "2022-04-05", "close": 22.2966, "volume": 4599.0}, {"date": "2022-04-06", "close": 22.25, "volume": 16794.0}, {"date": "2022-04-07", "close": 22.002, "volume": 906.0}, {"date": "2022-04-08", "close": 22.05, "volume": 3243.0}, {"date": "2022-04-11", "close": 22.1, "volume": 3972.0}, {"date": "2022-04-12", "close": 21.64, "volume": 2570.0}, {"date": "2022-04-13", "close": 21.0, "volume": 4058.0}, {"date": "2022-04-14", "close": 21.6001, "volume": 1137.0}, {"date": "2022-04-18", "close": 22.0765, "volume": 166.0}, {"date": "2022-04-19", "close": 22.1, "volume": 464.0}, {"date": "2022-04-20", "close": 22.1, "volume": null}, {"date": "2022-04-21", "close": 21.5, "volume": 1242.0}, {"date": "2022-04-22", "close": 21.83, "volume": 664.0}, {"date": "2022-04-25", "close": 21.0, "volume": 7280.0}, {"date": "2022-04-26", "close": 20.75, "volume": 9451.0}, {"date": "2022-04-27", "close": 20.75, "volume": null}, {"date": "2022-04-28", "close": 20.86, "volume": 499.0}, {"date": "2022-04-29", "close": 21.12, "volume": 13490.0}, {"date": "2022-05-02", "close": 20.94, "volume": 1372.0}, {"date": "2022-05-03", "close": 20.5887, "volume": 295.0}, {"date": "2022-05-04", "close": 21.1767, "volume": 5172.0}, {"date": "2022-05-05", "close": 21.9, "volume": 3930.0}, {"date": "2022-05-06", "close": 21.6, "volume": 1697.0}, {"date": "2022-05-09", "close": 20.75, "volume": 1012.0}, {"date": "2022-05-10", "close": 20.625, "volume": 2184.0}, {"date": "2022-05-11", "close": 20.5501, "volume": 3264.0}, {"date": "2022-05-12", "close": 20.69, "volume": 4819.0}, {"date": "2022-05-13", "close": 20.6002, "volume": 1697.0}, {"date": "2022-05-16", "close": 20.7, "volume": 1871.0}, {"date": "2022-05-17", "close": 20.81, "volume": 1227.0}, {"date": "2022-05-18", "close": 20.85, "volume": 7703.0}, {"date": "2022-05-19", "close": 20.46, "volume": 3154.0}, {"date": "2022-05-20", "close": 20.35, "volume": 2324.0}, {"date": "2022-05-23", "close": 20.44, "volume": 2304.0}, {"date": "2022-05-24", "close": 20.4499, "volume": 307.0}, {"date": "2022-05-25", "close": 20.4764, "volume": 970.0}, {"date": "2022-05-26", "close": 21.08, "volume": 8614.0}, {"date": "2022-05-27", "close": 21.0, "volume": 3450.0}, {"date": "2022-05-31", "close": 21.24, "volume": 644.0}, {"date": "2022-06-01", "close": 20.5202, "volume": 1091.0}, {"date": "2022-06-02", "close": 21.0, "volume": 3960.0}, {"date": "2022-06-03", "close": 21.0, "volume": null}, {"date": "2022-06-06", "close": 20.8, "volume": 25862.0}, {"date": "2022-06-07", "close": 20.82, "volume": 883.0}, {"date": "2022-06-08", "close": 20.82, "volume": null}, {"date": "2022-06-09", "close": 20.71, "volume": 364.0}, {"date": "2022-06-10", "close": 20.71, "volume": 488.0}, {"date": "2022-06-13", "close": 20.71, "volume": null}, {"date": "2022-06-14", "close": 20.76, "volume": 1324.0}, {"date": "2022-06-15", "close": 20.86, "volume": 514.0}, {"date": "2022-06-16", "close": 20.86, "volume": null}, {"date": "2022-06-17", "close": 20.9, "volume": 917.0}, {"date": "2022-06-21", "close": 20.93, "volume": 341.0}, {"date": "2022-06-22", "close": 21.0, "volume": 434.0}, {"date": "2022-06-23", "close": 21.0, "volume": 1361.0}, {"date": "2022-06-24", "close": 21.0, "volume": null}, {"date": "2022-06-27", "close": 21.0, "volume": null}, {"date": "2022-06-28", "close": 21.17, "volume": 10246.0}, {"date": "2022-06-29", "close": 21.17, "volume": null}, {"date": "2022-06-30", "close": 21.0, "volume": 516.0}, {"date": "2022-07-01", "close": 21.0, "volume": 3409.0}, {"date": "2022-07-05", "close": 20.7, "volume": 26076.0}, {"date": "2022-07-06", "close": 20.55, "volume": 3312.0}, {"date": "2022-07-07", "close": 20.6, "volume": 217.0}, {"date": "2022-07-08", "close": 20.555, "volume": 419.0}, {"date": "2022-07-11", "close": 20.6, "volume": 1072.0}, {"date": "2022-07-12", "close": 20.6, "volume": null}, {"date": "2022-07-13", "close": 20.55, "volume": 478.0}, {"date": "2022-07-14", "close": 20.52, "volume": 637.0}, {"date": "2022-07-15", "close": 20.55, "volume": 1919.0}, {"date": "2022-07-18", "close": 20.65, "volume": 503.0}, {"date": "2022-07-19", "close": 20.575, "volume": 2796.0}, {"date": "2022-07-20", "close": 20.575, "volume": null}, {"date": "2022-07-21", "close": 20.45, "volume": 1632.0}, {"date": "2022-07-22", "close": 20.45, "volume": null}, {"date": "2022-07-25", "close": 20.65, "volume": 3213.0}, {"date": "2022-07-26", "close": 20.62, "volume": 752.0}, {"date": "2022-07-27", "close": 20.62, "volume": null}, {"date": "2022-07-28", "close": 20.62, "volume": null}, {"date": "2022-07-29", "close": 20.6499, "volume": 2240.0}, {"date": "2022-08-01", "close": 20.65, "volume": 994.0}, {"date": "2022-08-02", "close": 20.41, "volume": 272.0}, {"date": "2022-08-03", "close": 20.55, "volume": 1493.0}, {"date": "2022-08-04", "close": 20.65, "volume": 1123.0}, {"date": "2022-08-05", "close": 20.65, "volume": 1679.0}, {"date": "2022-08-08", "close": 20.65, "volume": null}, {"date": "2022-08-09", "close": 20.62, "volume": 910.0}, {"date": "2022-08-10", "close": 20.6499, "volume": 5163.0}, {"date": "2022-08-11", "close": 20.59, "volume": 2730.0}, {"date": "2022-08-12", "close": 20.65, "volume": 4914.0}, {"date": "2022-08-15", "close": 20.65, "volume": null}, {"date": "2022-08-16", "close": 21.17, "volume": 3192.0}, {"date": "2022-08-17", "close": 21.05, "volume": 1625.0}, {"date": "2022-08-18", "close": 21.0, "volume": 5507.0}, {"date": "2022-08-19", "close": 21.0, "volume": null}, {"date": "2022-08-22", "close": 21.0, "volume": null}, {"date": "2022-08-23", "close": 21.58, "volume": 442.0}, {"date": "2022-08-24", "close": 21.305, "volume": 265.0}, {"date": "2022-08-25", "close": 21.305, "volume": null}, {"date": "2022-08-26", "close": 21.47, "volume": 6166.0}, {"date": "2022-08-29", "close": 21.11, "volume": 3317.0}, {"date": "2022-08-30", "close": 21.2299, "volume": 1840.0}, {"date": "2022-08-31", "close": 21.1, "volume": 4166.0}, {"date": "2022-09-01", "close": 21.0, "volume": 3309.0}, {"date": "2022-09-02", "close": 21.26, "volume": 303.0}, {"date": "2022-09-06", "close": 21.2, "volume": 9636.0}, {"date": "2022-09-07", "close": 21.2, "volume": null}, {"date": "2022-09-08", "close": 21.015, "volume": 9244.0}, {"date": "2022-09-09", "close": 21.0, "volume": 5615.0}, {"date": "2022-09-12", "close": 20.8, "volume": 1241.0}, {"date": "2022-09-13", "close": 21.0, "volume": 2657.0}, {"date": "2022-09-14", "close": 20.65, "volume": 3385.0}, {"date": "2022-09-15", "close": 20.93, "volume": 3960.0}, {"date": "2022-09-16", "close": 21.98, "volume": 43525.0}, {"date": "2022-09-19", "close": 21.69, "volume": 1853.0}, {"date": "2022-09-20", "close": 21.69, "volume": 1175.0}, {"date": "2022-09-21", "close": 21.44, "volume": 6825.0}, {"date": "2022-09-22", "close": 20.95, "volume": 3606.0}, {"date": "2022-09-23", "close": 20.64, "volume": 2754.0}, {"date": "2022-09-26", "close": 20.55, "volume": 15337.0}, {"date": "2022-09-27", "close": 20.7, "volume": 15624.0}, {"date": "2022-09-28", "close": 20.79, "volume": 5258.0}, {"date": "2022-09-29", "close": 20.525, "volume": 479.0}, {"date": "2022-09-30", "close": 20.62, "volume": 7511.0}, {"date": "2022-10-03", "close": 22.0, "volume": 3256.0}, {"date": "2022-10-04", "close": 21.8, "volume": 8130.0}, {"date": "2022-10-05", "close": 21.47, "volume": 676.0}, {"date": "2022-10-06", "close": 21.47, "volume": null}, {"date": "2022-10-07", "close": 21.1, "volume": 23327.0}, {"date": "2022-10-10", "close": 21.0, "volume": 5272.0}, {"date": "2022-10-11", "close": 20.8, "volume": 1673.0}, {"date": "2022-10-12", "close": 20.65, "volume": 3186.0}, {"date": "2022-10-13", "close": 20.65, "volume": 24392.0}, {"date": "2022-10-14", "close": 20.8225, "volume": 1044.0}, {"date": "2022-10-17", "close": 20.63, "volume": 4589.0}, {"date": "2022-10-18", "close": 20.75, "volume": 12750.0}, {"date": "2022-10-19", "close": 21.0, "volume": 3618.0}, {"date": "2022-10-20", "close": 21.48, "volume": 5812.0}, {"date": "2022-10-21", "close": 21.56, "volume": 226.0}, {"date": "2022-10-24", "close": 22.77, "volume": 6061.0}, {"date": "2022-10-25", "close": 22.61, "volume": 7204.0}, {"date": "2022-10-26", "close": 22.26, "volume": 1890.0}, {"date": "2022-10-27", "close": 22.24, "volume": 2638.0}, {"date": "2022-10-28", "close": 22.14, "volume": 432.0}, {"date": "2022-10-31", "close": 22.2, "volume": 1249.0}, {"date": "2022-11-01", "close": 22.49, "volume": 1042.0}, {"date": "2022-11-02", "close": 22.69, "volume": 5971.0}, {"date": "2022-11-03", "close": 23.38, "volume": 3783.0}, {"date": "2022-11-04", "close": 21.61, "volume": 1991.0}, {"date": "2022-11-07", "close": 23.09, "volume": 417.0}, {"date": "2022-11-08", "close": 23.865, "volume": 1819.0}, {"date": "2022-11-09", "close": 23.625, "volume": 10301.0}, {"date": "2022-11-10", "close": 23.5, "volume": 2198.0}, {"date": "2022-11-11", "close": 23.6007, "volume": 10150.0}, {"date": "2022-11-14", "close": 23.6162, "volume": 2498.0}, {"date": "2022-11-15", "close": 23.41, "volume": 2017.0}, {"date": "2022-11-16", "close": 23.33, "volume": 2328.0}, {"date": "2022-11-17", "close": 23.01, "volume": 2298.0}, {"date": "2022-11-18", "close": 23.01, "volume": null}, {"date": "2022-11-21", "close": 23.2, "volume": 556.0}, {"date": "2022-11-22", "close": 23.01, "volume": 2136.0}, {"date": "2022-11-23", "close": 23.02, "volume": 460.0}, {"date": "2022-11-25", "close": 23.5, "volume": 749.0}, {"date": "2022-11-28", "close": 23.02, "volume": 2073.0}, {"date": "2022-11-29", "close": 23.2, "volume": 715.0}, {"date": "2022-11-30", "close": 23.26, "volume": 188.0}, {"date": "2022-12-01", "close": 23.2, "volume": 759.0}, {"date": "2022-12-02", "close": 23.65, "volume": 7344.0}, {"date": "2022-12-05", "close": 23.48, "volume": 5274.0}, {"date": "2022-12-06", "close": 23.25, "volume": 4929.0}, {"date": "2022-12-07", "close": 23.44, "volume": 2734.0}, {"date": "2022-12-08", "close": 23.02, "volume": 3284.0}, {"date": "2022-12-09", "close": 23.34, "volume": 2621.0}, {"date": "2022-12-12", "close": 22.53, "volume": 3320.0}, {"date": "2022-12-13", "close": 23.24, "volume": 4832.0}, {"date": "2022-12-14", "close": 23.23, "volume": 3123.0}, {"date": "2022-12-15", "close": 23.05, "volume": 7914.0}, {"date": "2022-12-16", "close": 22.07, "volume": 14308.0}, {"date": "2022-12-19", "close": 22.45, "volume": 2140.0}, {"date": "2022-12-20", "close": 22.775, "volume": 418.0}, {"date": "2022-12-21", "close": 22.6, "volume": 1417.0}, {"date": "2022-12-22", "close": 21.8, "volume": 7172.0}, {"date": "2022-12-23", "close": 21.3707, "volume": 1819.0}, {"date": "2022-12-27", "close": 21.17, "volume": 3202.0}, {"date": "2022-12-28", "close": 20.75, "volume": 1397.0}, {"date": "2022-12-29", "close": 20.75, "volume": 2947.0}, {"date": "2022-12-30", "close": 21.18, "volume": 3194.0}, {"date": "2023-01-03", "close": 21.0, "volume": 1763.0}, {"date": "2023-01-04", "close": 21.02, "volume": 2493.0}, {"date": "2023-01-05", "close": 21.37, "volume": 3019.0}, {"date": "2023-01-06", "close": 21.37, "volume": null}, {"date": "2023-01-09", "close": 21.6, "volume": 3983.0}, {"date": "2023-01-10", "close": 21.3049, "volume": 1016.0}, {"date": "2023-01-11", "close": 21.13, "volume": 447.0}, {"date": "2023-01-12", "close": 21.2576, "volume": 2622.0}, {"date": "2023-01-13", "close": 21.25, "volume": 1024.0}, {"date": "2023-01-17", "close": 21.25, "volume": null}, {"date": "2023-01-18", "close": 21.395, "volume": 395.0}, {"date": "2023-01-19", "close": 21.395, "volume": null}, {"date": "2023-01-20", "close": 21.1, "volume": 3038.0}, {"date": "2023-01-23", "close": 20.3, "volume": 1811.0}, {"date": "2023-01-24", "close": 20.25, "volume": 10770.0}, {"date": "2023-01-25", "close": 20.11, "volume": 2310.0}, {"date": "2023-01-26", "close": 20.12, "volume": 1135.0}, {"date": "2023-01-27", "close": 20.5, "volume": 804.0}, {"date": "2023-01-30", "close": 20.5, "volume": null}, {"date": "2023-01-31", "close": 20.42, "volume": 679.0}, {"date": "2023-02-01", "close": 20.45, "volume": 968.0}, {"date": "2023-02-02", "close": 20.45, "volume": null}, {"date": "2023-02-03", "close": 20.86, "volume": 969.0}, {"date": "2023-02-06", "close": 20.7, "volume": 966.0}, {"date": "2023-02-07", "close": 20.6928, "volume": 332.0}, {"date": "2023-02-08", "close": 20.9, "volume": 14914.0}, {"date": "2023-02-09", "close": 20.89, "volume": 634.0}, {"date": "2023-02-10", "close": 20.84, "volume": 935.0}, {"date": "2023-02-13", "close": 20.75, "volume": 12891.0}, {"date": "2023-02-14", "close": 20.75, "volume": null}, {"date": "2023-02-15", "close": 20.8, "volume": 1471.0}, {"date": "2023-02-16", "close": 20.8055, "volume": 592.0}, {"date": "2023-02-17", "close": 20.8, "volume": 826.0}, {"date": "2023-02-21", "close": 20.75, "volume": 2369.0}, {"date": "2023-02-22", "close": 20.79, "volume": 9083.0}, {"date": "2023-02-23", "close": 20.79, "volume": null}, {"date": "2023-02-24", "close": 20.8159, "volume": 1449.0}, {"date": "2023-02-27", "close": 20.86, "volume": 675.0}, {"date": "2023-02-28", "close": 20.98, "volume": 9258.0}, {"date": "2023-03-01", "close": 20.69, "volume": 24302.0}, {"date": "2023-03-02", "close": 20.79, "volume": 392.0}, {"date": "2023-03-03", "close": 20.58, "volume": 3568.0}, {"date": "2023-03-06", "close": 20.49, "volume": 5916.0}, {"date": "2023-03-07", "close": 20.39, "volume": 13712.0}, {"date": "2023-03-08", "close": 20.61, "volume": 1119.0}, {"date": "2023-03-09", "close": 20.19, "volume": 6568.0}, {"date": "2023-03-10", "close": 20.12, "volume": 22585.0}, {"date": "2023-03-13", "close": 19.94, "volume": 609.0}, {"date": "2023-03-14", "close": 19.37, "volume": 2730.0}, {"date": "2023-03-15", "close": 19.26, "volume": 3624.0}, {"date": "2023-03-16", "close": 19.74, "volume": 3657.0}, {"date": "2023-03-17", "close": 20.94, "volume": 8416.0}, {"date": "2023-03-20", "close": 20.0, "volume": 2017.0}, {"date": "2023-03-21", "close": 21.12, "volume": 1403.0}, {"date": "2023-03-22", "close": 20.61, "volume": 994.0}, {"date": "2023-03-23", "close": 19.79, "volume": 1185.0}, {"date": "2023-03-24", "close": 19.91, "volume": 1882.0}, {"date": "2023-03-27", "close": 19.91, "volume": null}, {"date": "2023-03-28", "close": 20.08, "volume": 1942.0}, {"date": "2023-03-29", "close": 19.72, "volume": 876.0}, {"date": "2023-03-30", "close": 19.68, "volume": 282.0}, {"date": "2023-03-31", "close": 19.5, "volume": 1146.0}, {"date": "2023-04-03", "close": 19.5, "volume": null}, {"date": "2023-04-04", "close": 19.5, "volume": 854.0}, {"date": "2023-04-05", "close": 19.5, "volume": null}, {"date": "2023-04-06", "close": 19.5036, "volume": 706.0}, {"date": "2023-04-10", "close": 19.16, "volume": 600.0}, {"date": "2023-04-11", "close": 19.0, "volume": 909.0}, {"date": "2023-04-12", "close": 18.7499, "volume": 1668.0}, {"date": "2023-04-13", "close": 18.61, "volume": 1308.0}, {"date": "2023-04-14", "close": 18.64, "volume": 1384.0}, {"date": "2023-04-17", "close": 18.4188, "volume": 1266.0}, {"date": "2023-04-18", "close": 17.21, "volume": 6661.0}, {"date": "2023-04-19", "close": 17.25, "volume": 4633.0}, {"date": "2023-04-20", "close": 17.0, "volume": 3422.0}, {"date": "2023-04-21", "close": 16.54, "volume": 1100.0}, {"date": "2023-04-24", "close": 17.1, "volume": 2467.0}, {"date": "2023-04-25", "close": 16.9, "volume": 1208.0}, {"date": "2023-04-26", "close": 16.9, "volume": null}, {"date": "2023-04-27", "close": 16.9, "volume": 3079.0}, {"date": "2023-04-28", "close": 16.94, "volume": 729.0}, {"date": "2023-05-01", "close": 16.63, "volume": 727.0}, {"date": "2023-05-02", "close": 16.35, "volume": 928.0}, {"date": "2023-05-03", "close": 16.06, "volume": 2169.0}, {"date": "2023-05-04", "close": 15.97, "volume": 3066.0}, {"date": "2023-05-05", "close": 15.95, "volume": 1426.0}, {"date": "2023-05-08", "close": 15.96, "volume": 1793.0}, {"date": "2023-05-09", "close": 15.57, "volume": 1084.0}, {"date": "2023-05-10", "close": 16.0, "volume": 6578.0}, {"date": "2023-05-11", "close": 16.0, "volume": null}, {"date": "2023-05-12", "close": 16.0, "volume": null}, {"date": "2023-05-15", "close": 16.0199, "volume": 724.0}, {"date": "2023-05-16", "close": 16.15, "volume": 576.0}, {"date": "2023-05-17", "close": 15.5, "volume": 9424.0}, {"date": "2023-05-18", "close": 15.9889, "volume": 349.0}, {"date": "2023-05-19", "close": 15.9889, "volume": null}, {"date": "2023-05-22", "close": 15.9889, "volume": null}, {"date": "2023-05-23", "close": 15.75, "volume": 705.0}, {"date": "2023-05-24", "close": 15.75, "volume": null}, {"date": "2023-05-25", "close": 15.66, "volume": 171.0}, {"date": "2023-05-26", "close": 15.66, "volume": null}, {"date": "2023-05-30", "close": 15.66, "volume": null}, {"date": "2023-05-31", "close": 16.14, "volume": 731.0}, {"date": "2023-06-01", "close": 15.5875, "volume": 616.0}, {"date": "2023-06-02", "close": 15.5875, "volume": null}, {"date": "2023-06-05", "close": 15.5875, "volume": null}, {"date": "2023-06-06", "close": 15.76, "volume": 5008.0}, {"date": "2023-06-07", "close": 15.5, "volume": 8531.0}, {"date": "2023-06-08", "close": 15.5, "volume": null}, {"date": "2023-06-09", "close": 16.1412, "volume": 3569.0}, {"date": "2023-06-12", "close": 16.1412, "volume": null}, {"date": "2023-06-13", "close": 15.5, "volume": 2919.0}, {"date": "2023-06-14", "close": 15.55, "volume": 2839.0}, {"date": "2023-06-15", "close": 15.55, "volume": null}, {"date": "2023-06-16", "close": 16.54, "volume": 6158.0}, {"date": "2023-06-20", "close": 16.12, "volume": 1915.0}, {"date": "2023-06-21", "close": 15.7, "volume": 4797.0}, {"date": "2023-06-22", "close": 15.41, "volume": 3938.0}, {"date": "2023-06-23", "close": 15.49, "volume": 6276.0}, {"date": "2023-06-26", "close": 16.17, "volume": 243.0}, {"date": "2023-06-27", "close": 15.93, "volume": 1434.0}, {"date": "2023-06-28", "close": 15.3, "volume": 1888.0}, {"date": "2023-06-29", "close": 15.515, "volume": 4315.0}, {"date": "2023-06-30", "close": 15.0, "volume": 6622.0}, {"date": "2023-07-03", "close": 15.0, "volume": null}, {"date": "2023-07-05", "close": 15.5, "volume": 9153.0}, {"date": "2023-07-06", "close": 15.71, "volume": 51510.0}, {"date": "2023-07-07", "close": 15.93, "volume": 218.0}, {"date": "2023-07-10", "close": 15.53, "volume": 1221.0}, {"date": "2023-07-11", "close": 15.52, "volume": 1968.0}, {"date": "2023-07-12", "close": 16.248, "volume": 11239.0}, {"date": "2023-07-13", "close": 16.248, "volume": null}, {"date": "2023-07-14", "close": 16.35, "volume": 712.0}, {"date": "2023-07-17", "close": 16.9, "volume": 985.0}, {"date": "2023-07-18", "close": 17.46, "volume": 1705.0}, {"date": "2023-07-19", "close": 16.7, "volume": 1750.0}, {"date": "2023-07-20", "close": 17.53, "volume": 2099.0}, {"date": "2023-07-21", "close": 17.53, "volume": 7259.0}, {"date": "2023-07-24", "close": 17.53, "volume": null}, {"date": "2023-07-25", "close": 17.25, "volume": 802.0}, {"date": "2023-07-26", "close": 17.8, "volume": 2662.0}, {"date": "2023-07-27", "close": 17.96, "volume": 1358.0}, {"date": "2023-07-28", "close": 17.8, "volume": 420.0}, {"date": "2023-07-31", "close": 18.04, "volume": 690.0}, {"date": "2023-08-01", "close": 17.7, "volume": 1387.0}, {"date": "2023-08-02", "close": 17.997, "volume": 9241.0}, {"date": "2023-08-03", "close": 17.83, "volume": 404.0}, {"date": "2023-08-04", "close": 17.83, "volume": null}, {"date": "2023-08-07", "close": 17.96, "volume": 2254.0}, {"date": "2023-08-08", "close": 17.9501, "volume": 552.0}, {"date": "2023-08-09", "close": 18.0, "volume": 4449.0}, {"date": "2023-08-10", "close": 18.05, "volume": 19462.0}, {"date": "2023-08-11", "close": 18.05, "volume": null}, {"date": "2023-08-14", "close": 18.8, "volume": 276.0}, {"date": "2023-08-15", "close": 18.2, "volume": 171.0}, {"date": "2023-08-16", "close": 18.05, "volume": 10319.0}, {"date": "2023-08-17", "close": 18.03, "volume": 5471.0}, {"date": "2023-08-18", "close": 19.03, "volume": 2091.0}, {"date": "2023-08-21", "close": 18.14, "volume": 6565.0}, {"date": "2023-08-22", "close": 18.1, "volume": 8434.0}, {"date": "2023-08-23", "close": 18.1, "volume": 1826.0}, {"date": "2023-08-24", "close": 18.48, "volume": 551.0}, {"date": "2023-08-25", "close": 18.48, "volume": null}, {"date": "2023-08-28", "close": 18.48, "volume": null}, {"date": "2023-08-29", "close": 18.3616, "volume": 386.0}, {"date": "2023-08-30", "close": 18.3616, "volume": null}, {"date": "2023-08-31", "close": 18.34, "volume": 2563.0}, {"date": "2023-09-01", "close": 18.23, "volume": 573.0}, {"date": "2023-09-05", "close": 18.05, "volume": 1578.0}, {"date": "2023-09-06", "close": 18.06, "volume": 3547.0}, {"date": "2023-09-07", "close": 18.36, "volume": 6195.0}, {"date": "2023-09-08", "close": 18.0, "volume": 1238.0}, {"date": "2023-09-11", "close": 18.09, "volume": 1074.0}, {"date": "2023-09-12", "close": 18.01, "volume": 2645.0}, {"date": "2023-09-13", "close": 16.92, "volume": 30523.0}, {"date": "2023-09-14", "close": 16.92, "volume": 33240.0}, {"date": "2023-09-15", "close": 16.28, "volume": 34501.0}, {"date": "2023-09-18", "close": 16.53, "volume": 28521.0}, {"date": "2023-09-19", "close": 16.1, "volume": 33709.0}, {"date": "2023-09-20", "close": 16.59, "volume": 13387.0}, {"date": "2023-09-21", "close": 16.55, "volume": 3399.0}, {"date": "2023-09-22", "close": 16.96, "volume": 1148.0}, {"date": "2023-09-25", "close": 16.83, "volume": 322.0}, {"date": "2023-09-26", "close": 16.75, "volume": 1527.0}, {"date": "2023-09-27", "close": 16.75, "volume": 6331.0}, {"date": "2023-09-28", "close": 16.75, "volume": 506.0}, {"date": "2023-09-29", "close": 16.75, "volume": 965.0}, {"date": "2023-10-02", "close": 16.73, "volume": 5138.0}, {"date": "2023-10-03", "close": 15.55, "volume": 9104.0}, {"date": "2023-10-04", "close": 15.6, "volume": 8657.0}, {"date": "2023-10-05", "close": 15.75, "volume": 1794.0}, {"date": "2023-10-06", "close": 15.825, "volume": 791.0}, {"date": "2023-10-09", "close": 15.83, "volume": 408.0}, {"date": "2023-10-10", "close": 15.99, "volume": 3165.0}, {"date": "2023-10-11", "close": 15.68, "volume": 1166.0}, {"date": "2023-10-12", "close": 15.6829, "volume": 2303.0}, {"date": "2023-10-13", "close": 15.5, "volume": 1485.0}, {"date": "2023-10-16", "close": 15.14, "volume": 1818.0}, {"date": "2023-10-17", "close": 15.95, "volume": 6173.0}, {"date": "2023-10-18", "close": 15.95, "volume": null}, {"date": "2023-10-19", "close": 15.36, "volume": 681.0}, {"date": "2023-10-20", "close": 15.36, "volume": null}, {"date": "2023-10-23", "close": 15.36, "volume": null}, {"date": "2023-10-24", "close": 15.36, "volume": null}, {"date": "2023-10-25", "close": 15.4, "volume": 1451.0}, {"date": "2023-10-26", "close": 15.0, "volume": 260.0}, {"date": "2023-10-27", "close": 15.395, "volume": 1197.0}, {"date": "2023-10-30", "close": 15.0, "volume": 2674.0}, {"date": "2023-10-31", "close": 15.0, "volume": 919.0}, {"date": "2023-11-01", "close": 14.78, "volume": 1325.0}, {"date": "2023-11-02", "close": 15.2299, "volume": 2924.0}, {"date": "2023-11-03", "close": 15.61, "volume": 2782.0}, {"date": "2023-11-06", "close": 15.12, "volume": 993.0}, {"date": "2023-11-07", "close": 15.19, "volume": 2635.0}, {"date": "2023-11-08", "close": 15.999, "volume": 2178.0}, {"date": "2023-11-09", "close": 16.15, "volume": 1816.0}, {"date": "2023-11-10", "close": 16.15, "volume": null}, {"date": "2023-11-13", "close": 16.16, "volume": 2090.0}, {"date": "2023-11-14", "close": 16.5, "volume": 2058.0}, {"date": "2023-11-15", "close": 16.5, "volume": 1208.0}, {"date": "2023-11-16", "close": 16.5, "volume": 5648.0}, {"date": "2023-11-17", "close": 16.5, "volume": 1999.0}, {"date": "2023-11-20", "close": 16.32, "volume": 2554.0}, {"date": "2023-11-21", "close": 16.25, "volume": 1933.0}, {"date": "2023-11-22", "close": 16.5, "volume": 1309.0}, {"date": "2023-11-24", "close": 16.49, "volume": 3280.0}, {"date": "2023-11-27", "close": 16.05, "volume": 2936.0}, {"date": "2023-11-28", "close": 16.07, "volume": 1513.0}, {"date": "2023-11-29", "close": 16.0, "volume": 5839.0}, {"date": "2023-11-30", "close": 16.0, "volume": null}, {"date": "2023-12-01", "close": 17.0, "volume": 1408.0}, {"date": "2023-12-04", "close": 16.6339, "volume": 2612.0}, {"date": "2023-12-05", "close": 16.6339, "volume": null}, {"date": "2023-12-06", "close": 16.775, "volume": 19155.0}, {"date": "2023-12-07", "close": 16.8, "volume": 541.0}, {"date": "2023-12-08", "close": 16.6713, "volume": 3079.0}, {"date": "2023-12-11", "close": 16.5, "volume": 2846.0}, {"date": "2023-12-12", "close": 16.46, "volume": 3295.0}, {"date": "2023-12-13", "close": 16.28, "volume": 14532.0}, {"date": "2023-12-14", "close": 16.9339, "volume": 4033.0}, {"date": "2023-12-15", "close": 17.85, "volume": 22978.0}, {"date": "2023-12-18", "close": 17.65, "volume": 2262.0}, {"date": "2023-12-19", "close": 17.525, "volume": 3753.0}, {"date": "2023-12-20", "close": 18.44, "volume": 7118.0}, {"date": "2023-12-21", "close": 19.16, "volume": 7324.0}, {"date": "2023-12-22", "close": 19.22, "volume": 5675.0}, {"date": "2023-12-26", "close": 19.22, "volume": null}, {"date": "2023-12-27", "close": 19.39, "volume": 3234.0}, {"date": "2023-12-28", "close": 19.4, "volume": 4803.0}, {"date": "2023-12-29", "close": 19.5, "volume": 2404.0}, {"date": "2024-01-02", "close": 19.7, "volume": 6886.0}, {"date": "2024-01-03", "close": 20.315, "volume": 944.0}, {"date": "2024-01-04", "close": 20.01, "volume": 1567.0}, {"date": "2024-01-05", "close": 20.5, "volume": 4539.0}, {"date": "2024-01-08", "close": 20.4, "volume": 2641.0}, {"date": "2024-01-09", "close": 20.4, "volume": 1406.0}, {"date": "2024-01-10", "close": 20.4, "volume": null}, {"date": "2024-01-11", "close": 20.32, "volume": 2388.0}, {"date": "2024-01-12", "close": 20.8, "volume": 2267.0}, {"date": "2024-01-16", "close": 20.89, "volume": 1576.0}, {"date": "2024-01-17", "close": 21.5, "volume": 1443.0}, {"date": "2024-01-18", "close": 21.9, "volume": 2729.0}, {"date": "2024-01-19", "close": 21.9, "volume": null}, {"date": "2024-01-22", "close": 21.7, "volume": 1323.0}, {"date": "2024-01-23", "close": 21.7, "volume": null}, {"date": "2024-01-24", "close": 21.8, "volume": 962.0}, {"date": "2024-01-25", "close": 21.81, "volume": 3548.0}, {"date": "2024-01-26", "close": 21.95, "volume": 2505.0}, {"date": "2024-01-29", "close": 21.93, "volume": 1106.0}, {"date": "2024-01-30", "close": 21.93, "volume": null}, {"date": "2024-01-31", "close": 21.79, "volume": 1187.0}, {"date": "2024-02-01", "close": 21.7, "volume": 553.0}, {"date": "2024-02-02", "close": 21.79, "volume": 36192.0}, {"date": "2024-02-05", "close": 21.79, "volume": null}, {"date": "2024-02-06", "close": 21.79, "volume": 504.0}, {"date": "2024-02-07", "close": 21.78, "volume": 4601.0}, {"date": "2024-02-08", "close": 21.6, "volume": 1751.0}, {"date": "2024-02-09", "close": 21.76, "volume": 667.0}, {"date": "2024-02-12", "close": 21.0, "volume": 51573.0}, {"date": "2024-02-13", "close": 21.05, "volume": 4091.0}, {"date": "2024-02-14", "close": 21.38, "volume": 1860.0}, {"date": "2024-02-15", "close": 21.38, "volume": null}, {"date": "2024-02-16", "close": 21.7, "volume": 1367.0}, {"date": "2024-02-20", "close": 21.34, "volume": 1025.0}, {"date": "2024-02-21", "close": 21.49, "volume": 4814.0}, {"date": "2024-02-22", "close": 21.5, "volume": 1271.0}, {"date": "2024-02-23", "close": 21.5, "volume": 4787.0}, {"date": "2024-02-26", "close": 21.6, "volume": 1625.0}, {"date": "2024-02-27", "close": 21.55, "volume": 686.0}, {"date": "2024-02-28", "close": 21.55, "volume": null}, {"date": "2024-02-29", "close": 21.85, "volume": 1992.0}, {"date": "2024-03-01", "close": 21.85, "volume": null}, {"date": "2024-03-04", "close": 21.5948, "volume": 1979.0}, {"date": "2024-03-05", "close": 21.5, "volume": 2426.0}, {"date": "2024-03-06", "close": 21.49, "volume": 1349.0}, {"date": "2024-03-07", "close": 21.5439, "volume": 1714.0}, {"date": "2024-03-08", "close": 21.715, "volume": 1496.0}, {"date": "2024-03-11", "close": 21.69, "volume": 1702.0}, {"date": "2024-03-12", "close": 21.69, "volume": null}, {"date": "2024-03-13", "close": 21.11, "volume": 1669.0}, {"date": "2024-03-14", "close": 20.98, "volume": 2269.0}, {"date": "2024-03-15", "close": 20.66, "volume": 6879.0}, {"date": "2024-03-18", "close": 20.5, "volume": 4642.0}, {"date": "2024-03-19", "close": 20.27, "volume": 1159.0}, {"date": "2024-03-20", "close": 20.12, "volume": 7789.0}, {"date": "2024-03-21", "close": 20.2, "volume": 4376.0}, {"date": "2024-03-22", "close": 19.83, "volume": 2497.0}, {"date": "2024-03-25", "close": 19.83, "volume": null}, {"date": "2024-03-26", "close": 19.75, "volume": 5410.0}, {"date": "2024-03-27", "close": 20.19, "volume": 945.0}, {"date": "2024-03-28", "close": 19.97, "volume": 56209.0}, {"date": "2024-04-01", "close": 19.45, "volume": 77312.0}, {"date": "2024-04-02", "close": 19.09, "volume": 25297.0}, {"date": "2024-04-03", "close": 19.0, "volume": 6794.0}, {"date": "2024-04-04", "close": 18.9974, "volume": 1385.0}, {"date": "2024-04-05", "close": 18.8, "volume": 20922.0}, {"date": "2024-04-08", "close": 18.97, "volume": 1250.0}, {"date": "2024-04-09", "close": 18.81, "volume": 519.0}, {"date": "2024-04-10", "close": 18.75, "volume": 2366.0}, {"date": "2024-04-11", "close": 18.66, "volume": 1105.0}, {"date": "2024-04-12", "close": 18.63, "volume": 3344.0}, {"date": "2024-04-15", "close": 18.66, "volume": 1036.0}, {"date": "2024-04-16", "close": 18.64, "volume": 1267.0}, {"date": "2024-04-17", "close": 18.54, "volume": 1442.0}, {"date": "2024-04-18", "close": 18.54, "volume": 3547.0}, {"date": "2024-04-19", "close": 18.4, "volume": 18267.0}, {"date": "2024-04-22", "close": 18.4, "volume": 1825.0}, {"date": "2024-04-23", "close": 18.455, "volume": 1159.0}, {"date": "2024-04-24", "close": 18.4, "volume": 1076.0}, {"date": "2024-04-25", "close": 18.37, "volume": 1290.0}, {"date": "2024-04-26", "close": 18.37, "volume": null}, {"date": "2024-04-29", "close": 18.5125, "volume": 477.0}, {"date": "2024-04-30", "close": 18.48, "volume": 2915.0}, {"date": "2024-05-01", "close": 18.48, "volume": null}, {"date": "2024-05-02", "close": 18.52, "volume": 273.0}, {"date": "2024-05-03", "close": 18.485, "volume": 4068.0}, {"date": "2024-05-06", "close": 18.43, "volume": 658.0}, {"date": "2024-05-07", "close": 18.37, "volume": 6467.0}, {"date": "2024-05-08", "close": 18.915, "volume": 786.0}, {"date": "2024-05-09", "close": 18.78, "volume": 3009.0}, {"date": "2024-05-10", "close": 18.78, "volume": null}, {"date": "2024-05-13", "close": 18.8382, "volume": 2529.0}, {"date": "2024-05-14", "close": 18.9499, "volume": 2455.0}, {"date": "2024-05-15", "close": 18.9555, "volume": 1663.0}, {"date": "2024-05-16", "close": 18.7648, "volume": 527.0}, {"date": "2024-05-17", "close": 18.77, "volume": 5930.0}, {"date": "2024-05-20", "close": 19.09, "volume": 1257.0}, {"date": "2024-05-21", "close": 19.09, "volume": null}, {"date": "2024-05-22", "close": 19.0729, "volume": 606.0}, {"date": "2024-05-23", "close": 18.66, "volume": 433.0}, {"date": "2024-05-24", "close": 19.07, "volume": 925.0}, {"date": "2024-05-28", "close": 19.12, "volume": 2011.0}, {"date": "2024-05-29", "close": 19.17, "volume": 2318.0}, {"date": "2024-05-30", "close": 19.23, "volume": 264.0}, {"date": "2024-05-31", "close": 19.44, "volume": 925.0}, {"date": "2024-06-03", "close": 20.0, "volume": 4348.0}, {"date": "2024-06-04", "close": 19.545, "volume": 918.0}, {"date": "2024-06-05", "close": 19.25, "volume": 510.0}, {"date": "2024-06-06", "close": 19.5, "volume": 333.0}, {"date": "2024-06-07", "close": 19.7, "volume": 580.0}, {"date": "2024-06-10", "close": 19.18, "volume": 776.0}, {"date": "2024-06-11", "close": 19.7, "volume": 1805.0}, {"date": "2024-06-12", "close": 19.99, "volume": 2119.0}, {"date": "2024-06-13", "close": 19.74, "volume": 441.0}, {"date": "2024-06-14", "close": 19.75, "volume": 2867.0}, {"date": "2024-06-17", "close": 19.64, "volume": 1018.0}, {"date": "2024-06-18", "close": 19.45, "volume": 2454.0}, {"date": "2024-06-20", "close": 19.45, "volume": null}, {"date": "2024-06-21", "close": 19.2, "volume": 14303.0}, {"date": "2024-06-24", "close": 19.05, "volume": 5982.0}, {"date": "2024-06-25", "close": 19.15, "volume": 2113.0}, {"date": "2024-06-26", "close": 17.56, "volume": 26207.0}, {"date": "2024-06-27", "close": 18.5, "volume": 5615.0}, {"date": "2024-06-28", "close": 18.76, "volume": 1658.0}, {"date": "2024-07-01", "close": 18.94, "volume": 8786.0}, {"date": "2024-07-02", "close": 18.71, "volume": 2377.0}, {"date": "2024-07-03", "close": 18.55, "volume": 498.0}, {"date": "2024-07-05", "close": 18.55, "volume": null}, {"date": "2024-07-08", "close": 18.56, "volume": 174.0}, {"date": "2024-07-09", "close": 18.56, "volume": null}, {"date": "2024-07-10", "close": 18.78, "volume": 889.0}, {"date": "2024-07-11", "close": 19.04, "volume": 595.0}, {"date": "2024-07-12", "close": 19.4396, "volume": 604.0}, {"date": "2024-07-15", "close": 19.2653, "volume": 550.0}, {"date": "2024-07-16", "close": 20.0, "volume": 5515.0}, {"date": "2024-07-17", "close": 20.25, "volume": 1403.0}, {"date": "2024-07-18", "close": 20.25, "volume": null}, {"date": "2024-07-19", "close": 20.37, "volume": 627.0}, {"date": "2024-07-22", "close": 20.37, "volume": null}, {"date": "2024-07-23", "close": 20.5002, "volume": 669.0}, {"date": "2024-07-24", "close": 20.5002, "volume": null}, {"date": "2024-07-25", "close": 21.5, "volume": 2989.0}, {"date": "2024-07-26", "close": 21.55, "volume": 1042.0}, {"date": "2024-07-29", "close": 21.55, "volume": null}, {"date": "2024-07-30", "close": 21.55, "volume": null}, {"date": "2024-07-31", "close": 21.3, "volume": 3477.0}, {"date": "2024-08-01", "close": 21.3, "volume": null}, {"date": "2024-08-02", "close": 21.06, "volume": 2005.0}, {"date": "2024-08-05", "close": 21.06, "volume": null}, {"date": "2024-08-06", "close": 21.98, "volume": 1724.0}, {"date": "2024-08-07", "close": 21.52, "volume": 169.0}, {"date": "2024-08-08", "close": 21.32, "volume": 1840.0}, {"date": "2024-08-09", "close": 21.32, "volume": 1956.0}, {"date": "2024-08-12", "close": 21.4864, "volume": 2324.0}, {"date": "2024-08-13", "close": 21.4864, "volume": null}, {"date": "2024-08-14", "close": 21.4864, "volume": null}, {"date": "2024-08-15", "close": 21.62, "volume": 597.0}, {"date": "2024-08-16", "close": 21.66, "volume": 1745.0}, {"date": "2024-08-19", "close": 21.61, "volume": 3147.0}, {"date": "2024-08-20", "close": 21.6101, "volume": 2243.0}, {"date": "2024-08-21", "close": 21.6, "volume": 414.0}, {"date": "2024-08-22", "close": 21.93, "volume": 598.0}, {"date": "2024-08-23", "close": 21.56, "volume": 6609.0}, {"date": "2024-08-26", "close": 20.6831, "volume": 2883.0}, {"date": "2024-08-27", "close": 20.86, "volume": 335.0}, {"date": "2024-08-28", "close": 20.911, "volume": 445.0}, {"date": "2024-08-29", "close": 21.33, "volume": 319.0}, {"date": "2024-08-30", "close": 21.75, "volume": 312.0}, {"date": "2024-09-03", "close": 21.37, "volume": 955.0}, {"date": "2024-09-04", "close": 21.48, "volume": 1042.0}, {"date": "2024-09-05", "close": 21.38, "volume": 1852.0}, {"date": "2024-09-06", "close": 21.11, "volume": 4692.0}, {"date": "2024-09-09", "close": 21.98, "volume": 2637.0}, {"date": "2024-09-10", "close": 21.21, "volume": 4371.0}, {"date": "2024-09-11", "close": 22.0, "volume": 5537.0}, {"date": "2024-09-12", "close": 22.35, "volume": 2962.0}, {"date": "2024-09-13", "close": 21.92, "volume": 4149.0}, {"date": "2024-09-16", "close": 21.66, "volume": 5265.0}, {"date": "2024-09-17", "close": 22.25, "volume": 7508.0}, {"date": "2024-09-18", "close": 21.83, "volume": 8198.0}, {"date": "2024-09-19", "close": 22.13, "volume": 5976.0}, {"date": "2024-09-20", "close": 21.56, "volume": 40145.0}, {"date": "2024-09-23", "close": 21.34, "volume": 11603.0}, {"date": "2024-09-24", "close": 20.88, "volume": 13838.0}, {"date": "2024-09-25", "close": 21.01, "volume": 2247.0}, {"date": "2024-09-26", "close": 21.39, "volume": 6140.0}, {"date": "2024-09-27", "close": 21.84, "volume": 646.0}, {"date": "2024-09-30", "close": 21.65, "volume": 2143.0}, {"date": "2024-10-01", "close": 21.65, "volume": null}, {"date": "2024-10-02", "close": 22.115, "volume": 5928.0}, {"date": "2024-10-03", "close": 21.65, "volume": 975.0}, {"date": "2024-10-04", "close": 22.04, "volume": 1959.0}, {"date": "2024-10-07", "close": 21.8, "volume": 3496.0}, {"date": "2024-10-08", "close": 21.9, "volume": 3442.0}, {"date": "2024-10-09", "close": 21.98, "volume": 8098.0}, {"date": "2024-10-10", "close": 22.65, "volume": 11944.0}, {"date": "2024-10-11", "close": 22.03, "volume": 7489.0}, {"date": "2024-10-14", "close": 22.73, "volume": 10086.0}, {"date": "2024-10-15", "close": 22.5, "volume": 2246.0}, {"date": "2024-10-16", "close": 23.85, "volume": 18587.0}, {"date": "2024-10-17", "close": 24.0, "volume": 4021.0}, {"date": "2024-10-18", "close": 24.2901, "volume": 2517.0}, {"date": "2024-10-21", "close": 24.52, "volume": 3594.0}, {"date": "2024-10-22", "close": 26.28, "volume": 5940.0}, {"date": "2024-10-23", "close": 24.92, "volume": 17453.0}, {"date": "2024-10-24", "close": 25.54, "volume": 69071.0}, {"date": "2024-10-25", "close": 25.43, "volume": 764.0}, {"date": "2024-10-28", "close": 25.43, "volume": 716.0}, {"date": "2024-10-29", "close": 25.62, "volume": 11826.0}, {"date": "2024-10-30", "close": 24.66, "volume": 7723.0}, {"date": "2024-10-31", "close": 25.38, "volume": 6446.0}, {"date": "2024-11-01", "close": 25.25, "volume": 1667.0}, {"date": "2024-11-04", "close": 25.89, "volume": 7466.0}, {"date": "2024-11-05", "close": 26.11, "volume": 21734.0}, {"date": "2024-11-06", "close": 27.98, "volume": 5858.0}, {"date": "2024-11-07", "close": 27.79, "volume": 10372.0}, {"date": "2024-11-08", "close": 29.55, "volume": 21009.0}, {"date": "2024-11-11", "close": 28.8, "volume": 28892.0}, {"date": "2024-11-12", "close": 28.0, "volume": 18083.0}, {"date": "2024-11-13", "close": 28.25, "volume": 1936.0}, {"date": "2024-11-14", "close": 27.72, "volume": 112225.0}, {"date": "2024-11-15", "close": 27.3, "volume": 13742.0}, {"date": "2024-11-18", "close": 27.23, "volume": 83026.0}, {"date": "2024-11-19", "close": 27.23, "volume": 18604.0}, {"date": "2024-11-20", "close": 27.09, "volume": 10119.0}, {"date": "2024-11-21", "close": 27.95, "volume": 29244.0}, {"date": "2024-11-22", "close": 27.375, "volume": 32097.0}, {"date": "2024-11-25", "close": 28.0, "volume": 41927.0}, {"date": "2024-11-26", "close": 27.8, "volume": 21176.0}, {"date": "2024-11-27", "close": 28.0, "volume": 21008.0}, {"date": "2024-11-29", "close": 28.22, "volume": 5563.0}, {"date": "2024-12-02", "close": 28.12, "volume": 14607.0}, {"date": "2024-12-03", "close": 28.34, "volume": 10498.0}, {"date": "2024-12-04", "close": 28.255, "volume": 13797.0}, {"date": "2024-12-05", "close": 28.44, "volume": 19661.0}, {"date": "2024-12-06", "close": 29.245, "volume": 13791.0}, {"date": "2024-12-09", "close": 28.66, "volume": 17576.0}, {"date": "2024-12-10", "close": 27.77, "volume": 53833.0}, {"date": "2024-12-11", "close": 27.84, "volume": 8446.0}, {"date": "2024-12-12", "close": 27.26, "volume": 49671.0}, {"date": "2024-12-13", "close": 27.17, "volume": 7760.0}, {"date": "2024-12-16", "close": 26.33, "volume": 36541.0}, {"date": "2024-12-17", "close": 26.96, "volume": 26958.0}, {"date": "2024-12-18", "close": 24.07, "volume": 33216.0}, {"date": "2024-12-19", "close": 24.65, "volume": 37915.0}, {"date": "2024-12-20", "close": 25.58, "volume": 27353.0}, {"date": "2024-12-23", "close": 24.54, "volume": 35732.0}, {"date": "2024-12-24", "close": 24.35, "volume": 9571.0}, {"date": "2024-12-26", "close": 24.09, "volume": 13125.0}, {"date": "2024-12-27", "close": 23.91, "volume": 9212.0}, {"date": "2024-12-30", "close": 25.25, "volume": 133103.0}, {"date": "2024-12-31", "close": 25.54, "volume": 20237.0}, {"date": "2025-01-02", "close": 25.2, "volume": 3824.0}, {"date": "2025-01-03", "close": 24.8, "volume": 37414.0}, {"date": "2025-01-06", "close": 24.83, "volume": 117224.0}, {"date": "2025-01-07", "close": 23.81, "volume": 24694.0}, {"date": "2025-01-08", "close": 22.9, "volume": 40668.0}, {"date": "2025-01-10", "close": 21.67, "volume": 31674.0}, {"date": "2025-01-13", "close": 21.57, "volume": 19849.0}, {"date": "2025-01-14", "close": 21.54, "volume": 26409.0}, {"date": "2025-01-15", "close": 21.96, "volume": 9225.0}, {"date": "2025-01-16", "close": 22.31, "volume": 12743.0}, {"date": "2025-01-17", "close": 22.85, "volume": 73834.0}, {"date": "2025-01-21", "close": 23.55, "volume": 14473.0}, {"date": "2025-01-22", "close": 23.01, "volume": 34643.0}, {"date": "2025-01-23", "close": 23.99, "volume": 14880.0}, {"date": "2025-01-24", "close": 23.98, "volume": 16425.0}, {"date": "2025-01-27", "close": 24.06, "volume": 15043.0}, {"date": "2025-01-28", "close": 24.22, "volume": 4680.0}, {"date": "2025-01-29", "close": 24.89, "volume": 12402.0}, {"date": "2025-01-30", "close": 24.93, "volume": 6215.0}, {"date": "2025-01-31", "close": 24.44, "volume": 4646.0}, {"date": "2025-02-03", "close": 23.78, "volume": 10546.0}, {"date": "2025-02-04", "close": 24.36, "volume": 11119.0}, {"date": "2025-02-05", "close": 24.6, "volume": 8839.0}, {"date": "2025-02-06", "close": 24.51, "volume": 4169.0}, {"date": "2025-02-07", "close": 24.71, "volume": 12372.0}, {"date": "2025-02-10", "close": 24.51, "volume": 10643.0}, {"date": "2025-02-11", "close": 24.74, "volume": 8928.0}, {"date": "2025-02-12", "close": 25.0, "volume": 14528.0}, {"date": "2025-02-13", "close": 25.0, "volume": 2533.0}, {"date": "2025-02-14", "close": 24.99, "volume": 4778.0}, {"date": "2025-02-18", "close": 24.81, "volume": 5575.0}, {"date": "2025-02-19", "close": 24.5, "volume": 12087.0}, {"date": "2025-02-20", "close": 24.22, "volume": 11601.0}, {"date": "2025-02-21", "close": 23.64, "volume": 13021.0}, {"date": "2025-02-24", "close": 23.61, "volume": 6302.0}, {"date": "2025-02-25", "close": 23.59, "volume": 3167.0}, {"date": "2025-02-26", "close": 23.96, "volume": 7272.0}, {"date": "2025-02-27", "close": 23.93, "volume": 25003.0}, {"date": "2025-02-28", "close": 23.85, "volume": 5514.0}, {"date": "2025-03-03", "close": 23.32, "volume": 3166.0}, {"date": "2025-03-04", "close": 23.25, "volume": 18426.0}, {"date": "2025-03-05", "close": 23.42, "volume": 12199.0}, {"date": "2025-03-06", "close": 23.51, "volume": 3221.0}, {"date": "2025-03-07", "close": 22.73, "volume": 9927.0}, {"date": "2025-03-10", "close": 22.07, "volume": 7104.0}, {"date": "2025-03-11", "close": 21.53, "volume": 12221.0}, {"date": "2025-03-12", "close": 22.07, "volume": 4612.0}, {"date": "2025-03-13", "close": 21.67, "volume": 15002.0}, {"date": "2025-03-14", "close": 21.73, "volume": 8577.0}, {"date": "2025-03-17", "close": 22.15, "volume": 10187.0}, {"date": "2025-03-18", "close": 22.1, "volume": 31134.0}, {"date": "2025-03-19", "close": 22.25, "volume": 18759.0}, {"date": "2025-03-20", "close": 22.16, "volume": 15877.0}, {"date": "2025-03-21", "close": 22.2, "volume": 18535.0}, {"date": "2025-03-24", "close": 22.14, "volume": 31166.0}, {"date": "2025-03-25", "close": 22.19, "volume": 15634.0}, {"date": "2025-03-26", "close": 22.05, "volume": 7600.0}, {"date": "2025-03-27", "close": 22.19, "volume": 6175.0}, {"date": "2025-03-28", "close": 22.29, "volume": 4988.0}, {"date": "2025-03-31", "close": 22.04, "volume": 14907.0}, {"date": "2025-04-01", "close": 21.89, "volume": 8825.0}, {"date": "2025-04-02", "close": 21.81, "volume": 3069.0}, {"date": "2025-04-03", "close": 20.38, "volume": 11908.0}, {"date": "2025-04-04", "close": 19.6, "volume": 12626.0}, {"date": "2025-04-07", "close": 19.86, "volume": 13424.0}, {"date": "2025-04-08", "close": 20.0, "volume": 29388.0}, {"date": "2025-04-09", "close": 21.09, "volume": 21753.0}, {"date": "2025-04-10", "close": 20.205, "volume": 6048.0}, {"date": "2025-04-11", "close": 20.0, "volume": 8596.0}, {"date": "2025-04-14", "close": 20.29, "volume": 5316.0}, {"date": "2025-04-15", "close": 20.34, "volume": 38733.0}, {"date": "2025-04-16", "close": 20.73, "volume": 11908.0}, {"date": "2025-04-17", "close": 21.025, "volume": 15791.0}, {"date": "2025-04-21", "close": 20.75, "volume": 21672.0}, {"date": "2025-04-22", "close": 21.87, "volume": 12189.0}, {"date": "2025-04-23", "close": 22.5, "volume": 30308.0}, {"date": "2025-04-24", "close": 22.78, "volume": 7307.0}, {"date": "2025-04-25", "close": 23.0, "volume": 9537.0}, {"date": "2025-04-28", "close": 23.0, "volume": 15358.0}, {"date": "2025-04-29", "close": 23.0, "volume": 10050.0}, {"date": "2025-04-30", "close": 22.98, "volume": 10833.0}, {"date": "2025-05-01", "close": 23.3, "volume": 24221.0}, {"date": "2025-05-02", "close": 23.8, "volume": 20937.0}, {"date": "2025-05-05", "close": 23.88, "volume": 20686.0}, {"date": "2025-05-06", "close": 23.6, "volume": 11821.0}, {"date": "2025-05-07", "close": 23.74, "volume": 9590.0}, {"date": "2025-05-08", "close": 23.76, "volume": 43401.0}, {"date": "2025-05-09", "close": 23.77, "volume": 8523.0}, {"date": "2025-05-12", "close": 24.0, "volume": 13374.0}, {"date": "2025-05-13", "close": 23.95, "volume": 10235.0}, {"date": "2025-05-14", "close": 23.675, "volume": 4786.0}, {"date": "2025-05-15", "close": 23.85, "volume": 7821.0}, {"date": "2025-05-16", "close": 23.86, "volume": 10993.0}, {"date": "2025-05-19", "close": 24.05, "volume": 15167.0}, {"date": "2025-05-20", "close": 23.95, "volume": 126492.0}, {"date": "2025-05-21", "close": 24.0, "volume": 39228.0}, {"date": "2025-05-22", "close": 23.86, "volume": 17932.0}, {"date": "2025-05-23", "close": 23.975, "volume": 11846.0}, {"date": "2025-05-27", "close": 24.0, "volume": 47406.0}, {"date": "2025-05-28", "close": 23.9, "volume": 12669.0}, {"date": "2025-05-29", "close": 24.0, "volume": 10211.0}, {"date": "2025-05-30", "close": 23.935, "volume": 15007.0}, {"date": "2025-06-02", "close": 23.9, "volume": 9730.0}, {"date": "2025-06-03", "close": 23.91, "volume": 19147.0}, {"date": "2025-06-04", "close": 23.82, "volume": 10447.0}, {"date": "2025-06-05", "close": 23.86, "volume": 6975.0}, {"date": "2025-06-06", "close": 23.86, "volume": 8545.0}, {"date": "2025-06-09", "close": 23.82, "volume": 11631.0}, {"date": "2025-06-10", "close": 23.75, "volume": 10500.0}, {"date": "2025-06-11", "close": 23.79, "volume": 4952.0}, {"date": "2025-06-12", "close": 23.86, "volume": 6198.0}, {"date": "2025-06-13", "close": 23.74, "volume": 8481.0}, {"date": "2025-06-16", "close": 23.46, "volume": 10192.0}, {"date": "2025-06-17", "close": 23.39, "volume": 7698.0}, {"date": "2025-06-18", "close": 23.48, "volume": 6985.0}, {"date": "2025-06-20", "close": 23.3, "volume": 16802.0}, {"date": "2025-06-23", "close": 23.36, "volume": 20923.0}, {"date": "2025-06-24", "close": 23.6, "volume": 10794.0}, {"date": "2025-06-25", "close": 23.6, "volume": 9593.0}, {"date": "2025-06-26", "close": 23.66, "volume": 18981.0}, {"date": "2025-06-27", "close": 23.61, "volume": 477347.0}, {"date": "2025-06-30", "close": 23.97, "volume": 24940.0}, {"date": "2025-07-01", "close": 24.14, "volume": 48292.0}, {"date": "2025-07-02", "close": 24.15, "volume": 16873.0}, {"date": "2025-07-03", "close": 24.2, "volume": 9432.0}, {"date": "2025-07-07", "close": 23.99, "volume": 42479.0}, {"date": "2025-07-08", "close": 24.2, "volume": 67334.0}, {"date": "2025-07-09", "close": 24.1, "volume": 26369.0}, {"date": "2025-07-10", "close": 24.18, "volume": 15055.0}, {"date": "2025-07-11", "close": 24.03, "volume": 8374.0}, {"date": "2025-07-14", "close": 24.14, "volume": 12246.0}, {"date": "2025-07-15", "close": 23.89, "volume": 13905.0}, {"date": "2025-07-16", "close": 23.88, "volume": 16670.0}, {"date": "2025-07-17", "close": 23.87, "volume": 6497.0}, {"date": "2025-07-18", "close": 23.92, "volume": 12157.0}, {"date": "2025-07-21", "close": 23.94, "volume": 49611.0}, {"date": "2025-07-22", "close": 23.88, "volume": 12863.0}, {"date": "2025-07-23", "close": 24.0, "volume": 4873.0}, {"date": "2025-07-24", "close": 23.87, "volume": 9126.0}, {"date": "2025-07-25", "close": 23.81, "volume": 4092.0}, {"date": "2025-07-28", "close": 23.75, "volume": 8012.0}, {"date": "2025-07-29", "close": 23.57, "volume": 8176.0}, {"date": "2025-07-30", "close": 23.5, "volume": 11921.0}, {"date": "2025-07-31", "close": 23.6, "volume": 15377.0}, {"date": "2025-08-01", "close": 23.5, "volume": 7006.0}, {"date": "2025-08-04", "close": 23.31, "volume": 11105.0}, {"date": "2025-08-05", "close": 23.53, "volume": 10964.0}, {"date": "2025-08-06", "close": 23.77, "volume": 18611.0}, {"date": "2025-08-07", "close": 23.72, "volume": 7519.0}, {"date": "2025-08-08", "close": 23.97, "volume": 6233.0}, {"date": "2025-08-11", "close": 24.78, "volume": 26900.0}, {"date": "2025-08-12", "close": 25.12, "volume": 48864.0}, {"date": "2025-08-13", "close": 25.1, "volume": 45037.0}, {"date": "2025-08-14", "close": 24.94, "volume": 17790.0}, {"date": "2025-08-15", "close": 24.8, "volume": 20058.0}, {"date": "2025-08-18", "close": 24.58, "volume": 28500.0}, {"date": "2025-08-19", "close": 24.48, "volume": 16112.0}, {"date": "2025-08-20", "close": 24.3, "volume": 14832.0}, {"date": "2025-08-21", "close": 24.3, "volume": 11147.0}, {"date": "2025-08-22", "close": 24.5, "volume": 52288.0}, {"date": "2025-08-25", "close": 24.68, "volume": 39664.0}, {"date": "2025-08-26", "close": 24.65, "volume": 35961.0}, {"date": "2025-08-27", "close": 24.5, "volume": 35336.0}, {"date": "2025-08-28", "close": 24.55, "volume": 19215.0}, {"date": "2025-08-29", "close": 24.6, "volume": 26758.0}, {"date": "2025-09-02", "close": 24.5, "volume": 30489.0}, {"date": "2025-09-03", "close": 24.4, "volume": 23698.0}, {"date": "2025-09-04", "close": 24.3, "volume": 44310.0}, {"date": "2025-09-05", "close": 24.74, "volume": 92900.0}, {"date": "2025-09-08", "close": 25.5, "volume": 53946.0}, {"date": "2025-09-09", "close": 25.3, "volume": 32327.0}, {"date": "2025-09-10", "close": 25.25, "volume": 17645.0}, {"date": "2025-09-11", "close": 25.075, "volume": 43797.0}, {"date": "2025-09-12", "close": 25.1, "volume": 27287.0}, {"date": "2025-09-15", "close": 25.11, "volume": 32362.0}, {"date": "2025-09-16", "close": 24.66, "volume": 36285.0}, {"date": "2025-09-17", "close": 24.3, "volume": 30789.0}, {"date": "2025-09-18", "close": 24.41, "volume": 33646.0}, {"date": "2025-09-19", "close": 24.4, "volume": 85793.0}, {"date": "2025-09-22", "close": 24.43, "volume": 42865.0}, {"date": "2025-09-23", "close": 24.65, "volume": 57847.0}, {"date": "2025-09-24", "close": 24.3, "volume": 26539.0}, {"date": "2025-09-25", "close": 24.3, "volume": 19834.0}, {"date": "2025-09-26", "close": 24.3, "volume": 22014.0}, {"date": "2025-09-29", "close": 24.1, "volume": 26560.0}, {"date": "2025-09-30", "close": 23.95, "volume": 32791.0}, {"date": "2025-10-01", "close": 24.0, "volume": 19673.0}, {"date": "2025-10-02", "close": 23.72, "volume": 13868.0}, {"date": "2025-10-03", "close": 23.96, "volume": 11905.0}, {"date": "2025-10-06", "close": 23.98, "volume": 36366.0}, {"date": "2025-10-07", "close": 24.25, "volume": 46358.0}, {"date": "2025-10-08", "close": 23.9, "volume": 41609.0}, {"date": "2025-10-09", "close": 23.92, "volume": 13674.0}, {"date": "2025-10-10", "close": 23.34, "volume": 21576.0}, {"date": "2025-10-13", "close": 23.25, "volume": 32021.0}, {"date": "2025-10-14", "close": 23.68, "volume": 11711.0}, {"date": "2025-10-15", "close": 23.73, "volume": 11938.0}, {"date": "2025-10-16", "close": 22.84, "volume": 26740.0}, {"date": "2025-10-17", "close": 22.97, "volume": 28205.0}, {"date": "2025-10-20", "close": 23.115, "volume": 13521.0}, {"date": "2025-10-21", "close": 23.36, "volume": 9785.0}, {"date": "2025-10-22", "close": 23.78, "volume": 15841.0}, {"date": "2025-10-23", "close": 23.605, "volume": 13597.0}, {"date": "2025-10-24", "close": 23.98, "volume": 8852.0}, {"date": "2025-10-27", "close": 23.79, "volume": 18679.0}, {"date": "2025-10-28", "close": 23.91, "volume": 16286.0}, {"date": "2025-10-29", "close": 23.53, "volume": 18538.0}, {"date": "2025-10-30", "close": 23.39, "volume": 27471.0}, {"date": "2025-10-31", "close": 23.2, "volume": 8455.0}, {"date": "2025-11-03", "close": 23.35, "volume": 35211.0}, {"date": "2025-11-04", "close": 23.36, "volume": 14133.0}, {"date": "2025-11-05", "close": 23.41, "volume": 21307.0}, {"date": "2025-11-06", "close": 23.07, "volume": 11935.0}, {"date": "2025-11-07", "close": 22.83, "volume": 12462.0}, {"date": "2025-11-10", "close": 22.41, "volume": 31046.0}, {"date": "2025-11-11", "close": 22.7, "volume": 20549.0}, {"date": "2025-11-12", "close": 22.56, "volume": 17467.0}, {"date": "2025-11-13", "close": 22.71, "volume": 19082.0}, {"date": "2025-11-14", "close": 22.74, "volume": 30752.0}, {"date": "2025-11-17", "close": 22.775, "volume": 23616.0}, {"date": "2025-11-18", "close": 22.93, "volume": 25320.0}, {"date": "2025-11-19", "close": 22.86, "volume": 14981.0}, {"date": "2025-11-20", "close": 23.46, "volume": 32063.0}, {"date": "2025-11-21", "close": 23.91, "volume": 25196.0}, {"date": "2025-11-24", "close": 23.96, "volume": 37856.0}, {"date": "2025-11-25", "close": 23.99, "volume": 65744.0}, {"date": "2025-11-26", "close": 23.88, "volume": 17792.0}, {"date": "2025-11-28", "close": 23.91, "volume": 6662.0}, {"date": "2025-12-01", "close": 23.75, "volume": 35156.0}, {"date": "2025-12-02", "close": 23.75, "volume": 16560.0}, {"date": "2025-12-03", "close": 23.75, "volume": 43808.0}, {"date": "2025-12-04", "close": 23.78, "volume": 30824.0}, {"date": "2025-12-05", "close": 23.74, "volume": 20476.0}, {"date": "2025-12-08", "close": 23.75, "volume": 40780.0}, {"date": "2025-12-09", "close": 23.76, "volume": 24186.0}, {"date": "2025-12-10", "close": 23.76, "volume": 80598.0}, {"date": "2025-12-11", "close": 23.8, "volume": 61835.0}, {"date": "2025-12-12", "close": 23.8, "volume": 44218.0}, {"date": "2025-12-15", "close": 23.93, "volume": 108368.0}, {"date": "2025-12-16", "close": 24.36, "volume": 397047.0}, {"date": "2025-12-17", "close": 25.95, "volume": 146299.0}, {"date": "2025-12-18", "close": 26.39, "volume": 67083.0}, {"date": "2025-12-19", "close": 26.87, "volume": 162344.0}, {"date": "2025-12-22", "close": 26.06, "volume": 63636.0}, {"date": "2025-12-23", "close": 25.85, "volume": 24174.0}, {"date": "2025-12-24", "close": 26.05, "volume": 15803.0}, {"date": "2025-12-26", "close": 25.88, "volume": 34022.0}, {"date": "2025-12-29", "close": 25.07, "volume": 17343.0}, {"date": "2025-12-30", "close": 25.01, "volume": 25037.0}, {"date": "2025-12-31", "close": 24.95, "volume": 19901.0}, {"date": "2026-01-02", "close": 24.52, "volume": 29385.0}, {"date": "2026-01-05", "close": 24.81, "volume": 62014.0}, {"date": "2026-01-06", "close": 25.535, "volume": 65139.0}, {"date": "2026-01-07", "close": 25.48, "volume": 29441.0}, {"date": "2026-01-08", "close": 26.75, "volume": 138364.0}, {"date": "2026-01-09", "close": 27.04, "volume": 68955.0}, {"date": "2026-01-12", "close": 26.86, "volume": 37652.0}, {"date": "2026-01-13", "close": 26.91, "volume": 22437.0}, {"date": "2026-01-14", "close": 27.01, "volume": 21835.0}, {"date": "2026-01-15", "close": 28.13, "volume": 65369.0}, {"date": "2026-01-16", "close": 27.94, "volume": 33751.0}, {"date": "2026-01-20", "close": 27.91, "volume": 89985.0}, {"date": "2026-01-21", "close": 29.42, "volume": 55405.0}, {"date": "2026-01-22", "close": 29.33, "volume": 28290.0}, {"date": "2026-01-23", "close": 28.66, "volume": 38578.0}, {"date": "2026-01-26", "close": 28.83, "volume": 35085.0}, {"date": "2026-01-27", "close": 28.91, "volume": 58140.0}, {"date": "2026-01-28", "close": 28.62, "volume": 23731.0}, {"date": "2026-01-29", "close": 28.95, "volume": 41002.0}, {"date": "2026-01-30", "close": 29.11, "volume": 41731.0}, {"date": "2026-02-02", "close": 30.58, "volume": 59868.0}, {"date": "2026-02-03", "close": 31.025, "volume": 102975.0}, {"date": "2026-02-04", "close": 31.52, "volume": 66268.0}, {"date": "2026-02-05", "close": 32.25, "volume": 151537.0}, {"date": "2026-02-06", "close": 33.31, "volume": 85620.0}, {"date": "2026-02-09", "close": 32.88, "volume": 81567.0}, {"date": "2026-02-10", "close": 32.48, "volume": 75647.0}, {"date": "2026-02-11", "close": 31.95, "volume": 42085.0}, {"date": "2026-02-12", "close": 31.56, "volume": 59055.0}, {"date": "2026-02-13", "close": 31.81, "volume": 83436.0}, {"date": "2026-02-17", "close": 32.01, "volume": 81245.0}, {"date": "2026-02-18", "close": 31.48, "volume": 43925.0}, {"date": "2026-02-19", "close": 31.18, "volume": 31745.0}, {"date": "2026-02-20", "close": 31.85, "volume": 41311.0}, {"date": "2026-02-23", "close": 30.53, "volume": 52861.0}, {"date": "2026-02-24", "close": 30.33, "volume": 29301.0}, {"date": "2026-02-25", "close": 30.99, "volume": 47392.0}, {"date": "2026-02-26", "close": 30.92, "volume": 30678.0}, {"date": "2026-02-27", "close": 30.22, "volume": 43825.0}, {"date": "2026-03-02", "close": 30.34, "volume": 41714.0}, {"date": "2026-03-03", "close": 30.11, "volume": 68133.0}, {"date": "2026-03-04", "close": 30.29, "volume": 79183.0}, {"date": "2026-03-05", "close": 29.65, "volume": 56983.0}, {"date": "2026-03-06", "close": 29.28, "volume": 85559.0}, {"date": "2026-03-09", "close": 29.28, "volume": 59421.0}, {"date": "2026-03-10", "close": 29.53, "volume": 70044.0}, {"date": "2026-03-11", "close": 29.235, "volume": 39221.0}, {"date": "2026-03-12", "close": 28.86, "volume": 44873.0}, {"date": "2026-03-13", "close": 28.53, "volume": 50586.0}, {"date": "2026-03-16", "close": 28.72, "volume": 59046.0}, {"date": "2026-03-17", "close": 28.55, "volume": 27439.0}, {"date": "2026-03-18", "close": 27.325, "volume": 37045.0}, {"date": "2026-03-19", "close": 27.71, "volume": 41917.0}, {"date": "2026-03-20", "close": 27.24, "volume": 99931.0}, {"date": "2026-03-23", "close": 28.07, "volume": 75268.0}, {"date": "2026-03-24", "close": 28.22, "volume": 37239.0}, {"date": "2026-03-25", "close": 28.27, "volume": 28664.0}, {"date": "2026-03-26", "close": 28.01, "volume": 12509.0}, {"date": "2026-03-27", "close": 27.65, "volume": 10613.0}, {"date": "2026-03-30", "close": 27.8, "volume": 37047.0}, {"date": "2026-03-31", "close": 27.91, "volume": 30962.0}, {"date": "2026-04-01", "close": 28.02, "volume": 20358.0}, {"date": "2026-04-02", "close": 28.0, "volume": 40336.0}, {"date": "2026-04-06", "close": 28.56, "volume": 31460.0}, {"date": "2026-04-07", "close": 28.57, "volume": 27325.0}, {"date": "2026-04-08", "close": 29.2, "volume": 51417.0}, {"date": "2026-04-09", "close": 29.86, "volume": 33205.0}, {"date": "2026-04-10", "close": 29.49, "volume": 17522.0}, {"date": "2026-04-13", "close": 29.36, "volume": 16242.0}, {"date": "2026-04-14", "close": 29.16, "volume": 18101.0}, {"date": "2026-04-15", "close": 28.93, "volume": 11764.0}, {"date": "2026-04-16", "close": 28.59, "volume": 10715.0}, {"date": "2026-04-17", "close": 29.74, "volume": 144034.0}, {"date": "2026-04-20", "close": 29.8, "volume": 42630.0}, {"date": "2026-04-21", "close": 29.48, "volume": 34440.0}, {"date": "2026-04-22", "close": 29.46, "volume": 18160.0}, {"date": "2026-04-23", "close": 29.42, "volume": 20904.0}, {"date": "2026-04-24", "close": 29.41, "volume": 21978.0}, {"date": "2026-04-27", "close": 29.65, "volume": 13669.0}, {"date": "2026-04-28", "close": 29.65, "volume": 11299.0}, {"date": "2026-04-29", "close": 29.32, "volume": 30229.0}, {"date": "2026-04-30", "close": 29.3, "volume": 12987.0}, {"date": "2026-05-01", "close": 29.16, "volume": 15966.0}, {"date": "2026-05-04", "close": 27.77, "volume": 16471.0}, {"date": "2026-05-05", "close": 27.35, "volume": 49442.0}, {"date": "2026-05-06", "close": 26.75, "volume": 24044.0}, {"date": "2026-05-07", "close": 27.36, "volume": 24961.0}, {"date": "2026-05-08", "close": 27.43, "volume": 19948.0}, {"date": "2026-05-11", "close": 26.76, "volume": 31530.0}, {"date": "2026-05-12", "close": 26.94, "volume": 26873.0}, {"date": "2026-05-13", "close": 26.79, "volume": 18508.0}, {"date": "2026-05-14", "close": 27.13, "volume": 20158.0}, {"date": "2026-05-15", "close": 27.2125, "volume": 17073.0}, {"date": "2026-05-18", "close": 27.41, "volume": 25019.0}, {"date": "2026-05-19", "close": 27.15, "volume": 25858.0}, {"date": "2026-05-20", "close": 27.51, "volume": 32078.0}, {"date": "2026-05-21", "close": 27.81, "volume": 53108.0}, {"date": "2026-05-22", "close": 27.91, "volume": 23400.0}, {"date": "2026-05-26", "close": 28.16, "volume": 22403.0}, {"date": "2026-05-27", "close": 28.7, "volume": 27497.0}, {"date": "2026-05-28", "close": 28.7, "volume": 27347.0}, {"date": "2026-05-29", "close": 28.52, "volume": 59431.0}, {"date": "2026-06-01", "close": 28.44, "volume": 28171.0}, {"date": "2026-06-02", "close": 28.81, "volume": 40122.0}, {"date": "2026-06-03", "close": 28.37, "volume": 23991.0}, {"date": "2026-06-04", "close": 28.84, "volume": 62950.0}, {"date": "2026-06-05", "close": 29.31, "volume": 83035.0}, {"date": "2026-06-08", "close": 29.9, "volume": 71985.0}, {"date": "2026-06-09", "close": 30.1, "volume": 90100.0}, {"date": "2026-06-10", "close": 30.15, "volume": 85241.0}, {"date": "2026-06-11", "close": 30.25, "volume": 70520.0}, {"date": "2026-06-12", "close": 31.26, "volume": 62531.0}, {"date": "2026-06-15", "close": 30.555, "volume": 40990.0}, {"date": "2026-06-16", "close": 30.47, "volume": 40775.0}, {"date": "2026-06-17", "close": 29.87, "volume": 62524.0}, {"date": "2026-06-18", "close": 30.0, "volume": 111849.0}, {"date": "2026-06-22", "close": 30.1, "volume": 62997.0}, {"date": "2026-06-23", "close": 30.7, "volume": 171699.0}, {"date": "2026-06-24", "close": 31.16, "volume": 159650.0}, {"date": "2026-06-25", "close": 31.51, "volume": 206266.0}, {"date": "2026-06-26", "close": 31.4, "volume": 321351.0}, {"date": "2026-06-29", "close": 31.405, "volume": 111482.0}, {"date": "2026-06-30", "close": 32.77, "volume": 191686.0}, {"date": "2026-07-01", "close": 32.895, "volume": 85142.0}, {"date": "2026-07-02", "close": 31.84, "volume": 59519.0}, {"date": "2026-07-06", "close": 31.51, "volume": 116061.0}, {"date": "2026-07-07", "close": 31.635, "volume": 69911.0}, {"date": "2026-07-08", "close": 31.09, "volume": 81143.0}, {"date": "2026-07-09", "close": 31.37, "volume": 32758.0}, {"date": "2026-07-10", "close": 31.735, "volume": 23890.0}, {"date": "2026-07-13", "close": 32.08, "volume": 58978.0}, {"date": "2026-07-14", "close": 32.4, "volume": 58140.0}, {"date": "2026-07-15", "close": 32.86, "volume": 49390.0}, {"date": "2026-07-16", "close": 33.26, "volume": 133666.0}, {"date": "2026-07-17", "close": 33.12, "volume": 53677.0}, {"date": "2026-07-20", "close": 33.15, "volume": 42130.0}, {"date": "2026-07-21", "close": 33.01, "volume": 37070.0}, {"date": "2026-07-22", "close": 32.66, "volume": 57155.0}, {"date": "2026-07-23", "close": 32.67, "volume": 48338.0}, {"date": "2026-07-24", "close": 33.44, "volume": 41220.0}, {"date": "2026-07-27", "close": 34.01, "volume": 228473.0}, {"date": "2026-07-28", "close": 36.06, "volume": 103514.0}, {"date": "2026-07-29", "close": 36.31, "volume": 76181.0}, {"date": "2026-07-30", "close": 35.815, "volume": 66493.0}, {"date": "2026-07-31", "close": 35.56, "volume": 61654.0}, {"date": "2026-08-03", "close": 35.63, "volume": 76016.0}, {"date": "2026-08-04", "close": 35.6, "volume": 49925.0}, {"date": "2026-08-05", "close": 35.41, "volume": 29717.0}, {"date": "2026-08-06", "close": 36.2, "volume": 167992.0}, {"date": "2026-08-07", "close": 35.97, "volume": 37707.0}, {"date": "2026-08-10", "close": 35.27, "volume": 43208.0}, {"date": "2026-08-11", "close": 35.56, "volume": 29607.0}, {"date": "2026-08-12", "close": 35.77, "volume": 45837.0}, {"date": "2026-08-13", "close": 36.13, "volume": 51557.0}, {"date": "2026-08-14", "close": 36.05, "volume": 29546.0}, {"date": "2026-08-17", "close": 35.92, "volume": 26828.0}, {"date": "2026-08-18", "close": 35.7, "volume": 42227.0}, {"date": "2026-08-19", "close": 34.68, "volume": 69629.0}, {"date": "2026-08-20", "close": 34.52, "volume": 43663.0}, {"date": "2026-08-21", "close": 34.6, "volume": 124613.0}, {"date": "2026-08-24", "close": 34.77, "volume": 42801.0}, {"date": "2026-08-25", "close": 34.66, "volume": 20632.0}, {"date": "2026-08-26", "close": 34.59, "volume": 21287.0}, {"date": "2026-08-27", "close": 34.48, "volume": 34461.0}, {"date": "2026-08-28", "close": 34.72, "volume": 15380.0}, {"date": "2026-08-31", "close": 34.56, "volume": 21379.0}, {"date": "2026-09-01", "close": 34.65, "volume": 23655.0}, {"date": "2026-09-02", "close": 35.06, "volume": 45132.0}, {"date": "2026-09-03", "close": 35.17, "volume": 19916.0}, {"date": "2026-09-04", "close": 35.7, "volume": 47525.0}, {"date": "2026-09-08", "close": 35.73, "volume": 21881.0}, {"date": "2026-09-09", "close": 35.58, "volume": 38439.0}, {"date": "2026-09-10", "close": 35.45, "volume": 26018.0}, {"date": "2026-09-11", "close": 35.18, "volume": 34900.0}, {"date": "2026-09-14", "close": 35.29, "volume": 60383.0}, {"date": "2026-09-15", "close": 35.33, "volume": 35889.0}, {"date": "2026-09-16", "close": 34.86, "volume": 45080.0}, {"date": "2026-09-17", "close": 34.835, "volume": 37074.0}, {"date": "2026-09-18", "close": 34.5, "volume": 51318.0}], "refreshing": true}