{"ticker": "COFS", "overview": {"cik": "803164", "ticker": "COFS", "name": "CHOICEONE FINANCIAL SERVICES INC", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001193125-26-315065", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0000905729-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0000905729-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0000905729-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0000905729-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0000905729-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0000905729-26-000123", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0000905729-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0000905729-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0000905729-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0000905729-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0000905729-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0000905729-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0000905729-26-000116", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-18", "title": "Form EFFECT", "accession": "9999999995-26-002063", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-18", "title": "Form EFFECT", "accession": "9999999995-26-002056", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-27", "title": "CHOICEONE 8 K/A", "accession": "0000905729-26-000112", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-22", "title": "Shelf registration", "accession": "0001140361-26-022543", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "CHOICEONE 8K", "accession": "0000905729-26-000109", "price_sensitive": true}, {"form": "POS AM", "date": "2026-05-22", "title": "Form POS AM", "accession": "0001140361-26-022540", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "CHOICEONE 8K", "accession": "0000905729-26-000107", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001193125-26-216698", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "CHOICEONE 8K", "accession": "0000905729-26-000093", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0000905729-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0000905729-26-000091", "price_sensitive": false}]}, "description": "CHOICEONE FINANCIAL SERVICES INC trades as COFS on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 456 insider filings for the company, from February 2020 to March 2026. Across those, 22 insiders disclosed 46 open-market purchases totalling $3.12M against 11 sales totalling $862.67K. The most recent filing on record is dated 1 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 46, "buy_sum": 3124952.06, "sell_n": 11, "sell_sum": 862673.71676, "net": 2262278.3432400003, "insiders": 22, "first_date": "2020-02-11", "last_date": "2026-03-12"}, "metrics": {"ticker": "COFS", "has_prices": true, "as_of": "2026-09-18", "last": 33.34, "prev_close": 33.41, "change": -0.06999999999999318, "change_pct": -0.002095181083507728, "session_volume": 199052.0, "vwap_5": 33.56671376313886, "vwap_20": 33.52850411864423, "vwap_60": 33.66321973295165, "vwap_250": 30.6904692383876, "high_52w": 34.62, "low_52w": 27.03, "avg_volume_20": 76275.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000905729-26-000116", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Greg L. Armock", "who_key": "Armock Greg L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16626.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000116/0000905729-26-000116-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179444}, {"id": "0000905729-26-000117", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Keith D. Brophy", "who_key": "Brophy Keith D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11730.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000117/0000905729-26-000117-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179444}, {"id": "0000905729-26-000118", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Harold J. Burns", "who_key": "Burns Harold J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16626.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000118/0000905729-26-000118-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179444}, {"id": "0000905729-26-000119", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Eric E. Burrough", "who_key": "Burrough Eric E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16626.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000119/0000905729-26-000119-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179444}, {"id": "0000905729-26-000120", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Curt E. Coulter", "who_key": "Coulter Curt E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6868.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000120/0000905729-26-000120-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179444}, {"id": "0000905729-26-000121", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Bruce John Essex Jr", "who_key": "Essex Bruce John Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6868.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000121/0000905729-26-000121-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179444}, {"id": "0000905729-26-000122", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Randy D. Hicks", "who_key": "Hicks Randy D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16626.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000122/0000905729-26-000122-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179444}, {"id": "0000905729-26-000123", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Steven Theodore Krause", "who_key": "Krause Steven Theodore", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16626.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000123/0000905729-26-000123-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179444}, {"id": "0000905729-26-000124", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Gregory A. McConnell", "who_key": "McConnell Gregory A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6868.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000124/0000905729-26-000124-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179444}, {"id": "0000905729-26-000125", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Bradley F. McGinnis", "who_key": "McGinnis Bradley F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16626.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000125/0000905729-26-000125-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179444}, {"id": "0000905729-26-000126", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Roxanne M. Page", "who_key": "Page Roxanne M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6868.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000126/0000905729-26-000126-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179444}, {"id": "0000905729-26-000127", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Brian P. Petty", "who_key": "PETTY BRIAN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16626.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000127/0000905729-26-000127-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179444}, {"id": "0000905729-26-000128", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Michelle M. Wendling", "who_key": "Wendling Michelle M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6868.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000128/0000905729-26-000128-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179444}, {"id": "0000905729-26-000089", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Kelly Potes", "who_key": "Potes Kelly", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 13513.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on COFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000089/0000905729-26-000089-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "0000905729-26-000090", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Michael J. Burke Jr.", "who_key": "Burke Michael J. Jr.", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7567.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on COFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000090/0000905729-26-000090-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "0000905729-26-000091", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Adom Greenland", "who_key": "Greenland Adom", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3813.81, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on COFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000091/0000905729-26-000091-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "0000905729-26-000092", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Bradley Henion", "who_key": "Henion Bradley", "role": "E.V.P. - ChoiceOne Bank (Sub.)", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4114.110000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on COFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000092/0000905729-26-000092-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "0000905729-26-000064", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Greg L. Armock", "who_key": "Armock Greg L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16618.920000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000064/0000905729-26-000064-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310484}, {"id": "0000905729-26-000066", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Keith D. Brophy", "who_key": "Brophy Keith D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11754.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000066/0000905729-26-000066-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310484}, {"id": "0000905729-26-000067", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Harold J. Burns", "who_key": "Burns Harold J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16618.920000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000067/0000905729-26-000067-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310484}, {"id": "0000905729-26-000068", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Eric E. Burrough", "who_key": "Burrough Eric E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16618.920000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000068/0000905729-26-000068-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310484}, {"id": "0000905729-26-000069", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Curt E. Coulter", "who_key": "Coulter Curt E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6889.400000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000069/0000905729-26-000069-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310484}, {"id": "0000905729-26-000070", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Bruce John Essex Jr", "who_key": "Essex Bruce John Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6861.280000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000070/0000905729-26-000070-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310484}, {"id": "0000905729-26-000071", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Randy D. Hicks", "who_key": "Hicks Randy D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16618.920000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000071/0000905729-26-000071-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310484}, {"id": "0000905729-26-000072", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Steven Theodore Krause", "who_key": "Krause Steven Theodore", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16618.920000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000072/0000905729-26-000072-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310484}, {"id": "0000905729-26-000073", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Gregory A. McConnell", "who_key": "McConnell Gregory A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6861.280000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000073/0000905729-26-000073-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310484}, {"id": "0000905729-26-000074", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Bradley F. McGinnis", "who_key": "McGinnis Bradley F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16618.920000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000074/0000905729-26-000074-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310484}, {"id": "0000905729-26-000075", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Roxanne M. Page", "who_key": "Page Roxanne M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6861.280000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000075/0000905729-26-000075-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310484}, {"id": "0000905729-26-000076", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Brian P. Petty", "who_key": "PETTY BRIAN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16618.920000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000076/0000905729-26-000076-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310484}, {"id": "0000905729-26-000077", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Michelle M. Wendling", "who_key": "Wendling Michelle M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6861.280000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on COFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000077/0000905729-26-000077-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310484}], "recent_buys": [{"id": "0000905729-26-000047", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Adom Greenland", "who_key": "Greenland Adom", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 13700.0, "score": 26.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider buys $14K of COFS", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000047/0000905729-26-000047-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339284}, {"id": "0000905729-26-000046", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Eric E. Burrough", "who_key": "Burrough Eric E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 137500.0, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $138K of COFS", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000046/0000905729-26-000046-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340724}, {"id": "0000905729-26-000045", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Gregory A. McConnell", "who_key": "McConnell Gregory A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29337.0, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders now buying COFS", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000045/0000905729-26-000045-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347924}, {"id": "0000905729-26-000044", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Bradley F. McGinnis", "who_key": "McGinnis Bradley F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29150.0, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 4 insiders into COFS", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000044/0000905729-26-000044-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352244}, {"id": "0000905729-26-000043", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Michael J. Burke Jr.", "who_key": "Burke Michael J. Jr.", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7145.0, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders now buying COFS", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000043/0000905729-26-000043-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358004}, {"id": "0000905729-26-000042", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Gregory A. McConnell", "who_key": "McConnell Gregory A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45005.0, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying COFS \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000042/0000905729-26-000042-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378164}, {"id": "0000905729-25-000187", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Eric E. Burrough", "who_key": "Burrough Eric E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 142500.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying COFS \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572925000187/0000905729-25-000187-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504884}, {"id": "0000905729-25-000053", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Curt E. Coulter", "who_key": "Coulter Curt E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 297.8, "score": 16.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "6 insiders now buying COFS", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572925000053/0000905729-25-000053-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862004}, {"id": "0000905729-25-000041", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Bradley F. McGinnis", "who_key": "McGinnis Bradley F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32840.0, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "COFS draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572925000041/0000905729-25-000041-index.htm", "trade_date": "2025-02-18", "timestamp": "2025-02-18", "mins": 896564}, {"id": "0000905729-24-000134", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Michael J. Burke Jr", "who_key": "Burke Michael J Jr", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 13375.0, "score": 37.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 7 buying COFS", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572924000134/0000905729-24-000134-index.htm", "trade_date": "2024-08-09", "timestamp": "2024-08-09", "mins": 1174484}, {"id": "0000905729-24-000130", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Kelly Potes", "who_key": "POTES KELLY", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 53450.0, "score": 50.8, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "COFS draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572924000130/0000905729-24-000130-index.htm", "trade_date": "2024-08-05", "timestamp": "2024-08-05", "mins": 1180244}, {"id": "0000905729-24-000128", "src": "INSIDERS", "ticker": "COFS", "cik": "803164", "company": "CHOICEONE FINANCIAL SERVICES INC", "company_raw": "CHOICEONE FINANCIAL SERVICES INC", "who": "Michael J. Burke Jr", "who_key": "Burke Michael J Jr", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 27250.0, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying COFS \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572924000128/0000905729-24-000128-index.htm", "trade_date": "2024-08-02", "timestamp": "2024-08-02", "mins": 1184564}], "institutional": [], "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": "ChoiceOne Financial Services, Inc. - Common Stock", "new_value": "CHOICEONE FINANCIAL SERVICES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000803164", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000803164", "applied": 1, "detected_at": "2026-09-11T07:45:25.606230"}]}, "key_people": [{"who": "Eric E. Burrough", "who_key": "Burrough Eric E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 905300.0, "sold": 0, "net": 905300.0, "trades": 4, "top_score": 47.9, "lean": "buying", "history": [{"action": "BUY", "amount": 137500.0, "date": "2026-03-11", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000046/0000905729-26-000046-index.htm"}, {"action": "BUY", "amount": 142500.0, "date": "2025-11-17", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572925000187/0000905729-25-000187-index.htm"}, {"action": "BUY", "amount": 400000.0, "date": "2024-07-25", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572924000117/0000905729-24-000117-index.htm"}, {"action": "BUY", "amount": 225300.0, "date": "2022-11-15", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572922000232/0000905729-22-000232-index.htm"}], "latest": {"action": "BUY", "amount": 137500.0, "date": "2026-03-11", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000046/0000905729-26-000046-index.htm"}}, {"who": "Bruce John Essex Jr", "who_key": "Essex Bruce John Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 754855.77, "sold": 0, "net": 754855.77, "trades": 4, "top_score": 45.5, "lean": "buying", "history": [{"action": "BUY", "amount": 300000.0, "date": "2024-07-25", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572924000118/0000905729-24-000118-index.htm"}, {"action": "BUY", "amount": 93015.26, "date": "2023-11-02", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572923000155/0000905729-23-000155-index.htm"}, {"action": "BUY", "amount": 193725.0, "date": "2023-05-04", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572923000082/0000905729-23-000082-index.htm"}, {"action": "BUY", "amount": 168115.51, "date": "2022-12-01", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572922000241/0000905729-22-000241-index.htm"}], "latest": {"action": "BUY", "amount": 300000.0, "date": "2024-07-25", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572924000118/0000905729-24-000118-index.htm"}}, {"who": "Gregory A. McConnell", "who_key": "McConnell Gregory A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 323691.25, "sold": 208290.0, "net": 115401.25, "trades": 7, "top_score": 42.9, "lean": "buying", "history": [{"action": "BUY", "amount": 29337.0, "date": "2026-03-06", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000045/0000905729-26-000045-index.htm"}, {"action": "BUY", "amount": 45005.0, "date": "2026-02-13", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000042/0000905729-26-000042-index.htm"}, {"action": "BUY", "amount": 100000.0, "date": "2024-07-25", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572924000121/0000905729-24-000121-index.htm"}, {"action": "BUY", "amount": 24120.0, "date": "2023-11-02", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572923000156/0000905729-23-000156-index.htm"}, {"action": "BUY", "amount": 19879.25, "date": "2022-11-28", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572922000240/0000905729-22-000240-index.htm"}, {"action": "BUY", "amount": 105350.0, "date": "2022-05-16", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572922000132/0000905729-22-000132-index.htm"}, {"action": "SELL", "amount": 208290.0, "date": "2020-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572920000138/0000905729-20-000138-index.htm"}], "latest": {"action": "BUY", "amount": 29337.0, "date": "2026-03-06", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000045/0000905729-26-000045-index.htm"}}, {"who": "Brian P. Petty", "who_key": "PETTY BRIAN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 443400.0, "net": -443400.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 443400.0, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000038/0000905729-26-000038-index.htm"}], "latest": {"action": "SELL", "amount": 443400.0, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000038/0000905729-26-000038-index.htm"}}, {"who": "Kelly Potes", "who_key": "POTES KELLY", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 188435.75, "sold": 83245.67134999999, "net": 105190.07865000001, "trades": 6, "top_score": 58.1, "lean": "buying", "history": [{"action": "BUY", "amount": 53450.0, "date": "2024-08-05", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572924000130/0000905729-24-000130-index.htm"}, {"action": "BUY", "amount": 50000.0, "date": "2024-07-25", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572924000122/0000905729-24-000122-index.htm"}, {"action": "SELL", "amount": 69273.06199999999, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572923000183/0000905729-23-000183-index.htm"}, {"action": "SELL", "amount": 13972.60935, "date": "2022-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572922000112/0000905729-22-000112-index.htm"}, {"action": "BUY", "amount": 76668.0, "date": "2021-12-09", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572921000231/0000905729-21-000231-index.htm"}, {"action": "BUY", "amount": 8317.75, "date": "2021-04-27", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572921000105/0000905729-21-000105-index.htm"}], "latest": {"action": "BUY", "amount": 53450.0, "date": "2024-08-05", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572924000130/0000905729-24-000130-index.htm"}}, {"who": "Greg L. Armock", "who_key": "Armock Greg L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 249974.96, "sold": 0, "net": 249974.96, "trades": 3, "top_score": 51.8, "lean": "buying", "history": [{"action": "BUY", "amount": 150000.0, "date": "2024-07-25", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572924000114/0000905729-24-000114-index.htm"}, {"action": "BUY", "amount": 2779.32, "date": "2023-11-09", "score": 22.1, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572923000162/0000905729-23-000162-index.htm"}, {"action": "BUY", "amount": 97195.64, "date": "2023-11-03", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572923000158/0000905729-23-000158-index.htm"}], "latest": {"action": "BUY", "amount": 150000.0, "date": "2024-07-25", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572924000114/0000905729-24-000114-index.htm"}}, {"who": "Jack Hendon", "who_key": "HENDON JACK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 206935.0, "sold": 0, "net": 206935.0, "trades": 3, "top_score": 41.1, "lean": "buying", "history": [{"action": "BUY", "amount": 150000.0, "date": "2024-07-25", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572924000120/0000905729-24-000120-index.htm"}, {"action": "BUY", "amount": 11295.0, "date": "2023-05-05", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572923000084/0000905729-23-000084-index.htm"}, {"action": "BUY", "amount": 45640.0, "date": "2022-10-31", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572922000233/0000905729-22-000233-index.htm"}], "latest": {"action": "BUY", "amount": 150000.0, "date": "2024-07-25", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572924000120/0000905729-24-000120-index.htm"}}, {"who": "Bradley F. McGinnis", "who_key": "McGinnis Bradley F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 105900.0, "sold": 0, "net": 105900.0, "trades": 4, "top_score": 34.5, "lean": "buying", "history": [{"action": "BUY", "amount": 29150.0, "date": "2026-03-03", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000044/0000905729-26-000044-index.htm"}, {"action": "BUY", "amount": 32840.0, "date": "2025-02-18", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572925000041/0000905729-25-000041-index.htm"}, {"action": "BUY", "amount": 21170.0, "date": "2023-05-18", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572923000089/0000905729-23-000089-index.htm"}, {"action": "BUY", "amount": 22740.0, "date": "2022-05-10", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572922000124/0000905729-22-000124-index.htm"}], "latest": {"action": "BUY", "amount": 29150.0, "date": "2026-03-03", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/803164/000090572926000044/0000905729-26-000044-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001193125-26-315065", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0000905729-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0000905729-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0000905729-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0000905729-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0000905729-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0000905729-26-000123", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0000905729-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0000905729-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0000905729-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0000905729-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0000905729-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0000905729-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0000905729-26-000116", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-18", "title": "Form EFFECT", "accession": "9999999995-26-002063", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-18", "title": "Form EFFECT", "accession": "9999999995-26-002056", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-27", "title": "CHOICEONE 8 K/A", "accession": "0000905729-26-000112", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-22", "title": "Shelf registration", "accession": "0001140361-26-022543", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "CHOICEONE 8K", "accession": "0000905729-26-000109", "price_sensitive": true}, {"form": "POS AM", "date": "2026-05-22", "title": "Form POS AM", "accession": "0001140361-26-022540", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "CHOICEONE 8K", "accession": "0000905729-26-000107", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001193125-26-216698", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "CHOICEONE 8K", "accession": "0000905729-26-000093", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0000905729-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0000905729-26-000091", "price_sensitive": false}], "performance": {"ticker": "COFS", "has_prices": true, "summary": {"n": 46, "avg": 0.3460882491621506, "win_rate": 1.0, "best": 0.6106280193236717, "worst": 0.007250755287009123, "as_of": "2026-09-18"}, "buys": [{"who": "Greenland Adom", "person_type": "EXEC", "person_label": "Execs", "role": "Secretary", "amount": 13700.0, "date": "2026-03-12", "score": 26.4, "ref_price": 27.72, "return": 0.20274170274170292}, {"who": "Burrough Eric E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 137500.0, "date": "2026-03-11", "score": 41.1, "ref_price": 27.69, "return": 0.2040447815095703}, {"who": "McConnell Gregory A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29337.0, "date": "2026-03-06", "score": 33.2, "ref_price": 28.28, "return": 0.178925035360679}, {"who": "McGinnis Bradley F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29150.0, "date": "2026-03-03", "score": 33.8, "ref_price": 29.6, "return": 0.12635135135135142}, {"who": "Burke Michael J. Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 7145.0, "date": "2026-02-27", "score": 32.4, "ref_price": 28.62, "return": 0.16491963661774992}, {"who": "McConnell Gregory A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45005.0, "date": "2026-02-13", "score": 35.4, "ref_price": 28.76, "return": 0.15924895688456195}, {"who": "Burrough Eric E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 142500.0, "date": "2025-11-17", "score": 41.3, "ref_price": 28.6, "return": 0.1657342657342658}, {"who": "Coulter Curt E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 297.8, "date": "2025-03-14", "score": 16.4, "ref_price": 28.59, "return": 0.16614200769499837}, {"who": "McGinnis Bradley F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32840.0, "date": "2025-02-18", "score": 34.5, "ref_price": 32.63, "return": 0.02175911737664728}, {"who": "Burke Michael J Jr", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 13375.0, "date": "2024-08-09", "score": 37.6, "ref_price": 26.8, "return": 0.24402985074626876}, {"who": "POTES KELLY", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 53450.0, "date": "2024-08-05", "score": 50.8, "ref_price": 26.36, "return": 0.264795144157815}, {"who": "Burke Michael J Jr", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 27250.0, "date": "2024-08-02", "score": 52.4, "ref_price": 27.09, "return": 0.23071244001476574}, {"who": "Wendling Michelle M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.0, "date": "2024-07-25", "score": 28.6, "ref_price": 25.58, "return": 0.3033620015637219}, {"who": "POTES KELLY", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 50000.0, "date": "2024-07-25", "score": 46.3, "ref_price": 25.58, "return": 0.3033620015637219}, {"who": "McConnell Gregory A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2024-07-25", "score": 41.1, "ref_price": 25.58, "return": 0.3033620015637219}, {"who": "HENDON JACK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150000.0, "date": "2024-07-25", "score": 41.1, "ref_price": 25.58, "return": 0.3033620015637219}, {"who": "Greenland Adom", "person_type": "EXEC", "person_label": "Execs", "role": "Secretary", "amount": 50000.0, "date": "2024-07-25", "score": 33.0, "ref_price": 25.58, "return": 0.3033620015637219}, {"who": "Essex Bruce John Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 300000.0, "date": "2024-07-25", "score": 45.5, "ref_price": 25.58, "return": 0.3033620015637219}, {"who": "Burrough Eric E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 400000.0, "date": "2024-07-25", "score": 47.9, "ref_price": 25.58, "return": 0.3033620015637219}, {"who": "Burns Harold J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50000.0, "date": "2024-07-25", "score": 37.1, "ref_price": 25.58, "return": 0.3033620015637219}, {"who": "Brophy Keith D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25000.0, "date": "2024-07-25", "score": 34.0, "ref_price": 25.58, "return": 0.3033620015637219}, {"who": "Armock Greg L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150000.0, "date": "2024-07-25", "score": 49.5, "ref_price": 25.58, "return": 0.3033620015637219}, {"who": "Armock Greg L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2779.32, "date": "2023-11-09", "score": 22.1, "ref_price": 22.11, "return": 0.507914970601538}, {"who": "Coulter Curt E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12875.85, "date": "2023-11-08", "score": 40.4, "ref_price": 22.05, "return": 0.5120181405895693}, {"who": "Burke Michael J Jr", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 21970.0, "date": "2023-11-07", "score": 36.3, "ref_price": 22.51, "return": 0.48111950244335855}, {"who": "Armock Greg L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97195.64, "date": "2023-11-03", "score": 51.8, "ref_price": 21.97, "return": 0.5175238962221214}, {"who": "McConnell Gregory A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24120.0, "date": "2023-11-02", "score": 32.5, "ref_price": 20.7, "return": 0.6106280193236717}, {"who": "Essex Bruce John Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 93015.26, "date": "2023-11-02", "score": 39.0, "ref_price": 20.7, "return": 0.6106280193236717}, {"who": "Greenland Adom", "person_type": "EXEC", "person_label": "Execs", "role": "Secretary", "amount": 4230.0, "date": "2023-05-19", "score": 19.6, "ref_price": 20.92, "return": 0.5936902485659656}, {"who": "McGinnis Bradley F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21170.0, "date": "2023-05-18", "score": 32.4, "ref_price": 21.07, "return": 0.5823445657332702}, {"who": "HENDON JACK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11295.0, "date": "2023-05-05", "score": 28.6, "ref_price": 21.6, "return": 0.5435185185185186}, {"who": "Essex Bruce John Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 193725.0, "date": "2023-05-04", "score": 42.8, "ref_price": 21.55, "return": 0.5470997679814387}, {"who": "Essex Bruce John Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 168115.51, "date": "2022-12-01", "score": 42.2, "ref_price": 23.53, "return": 0.4169145771355717}, {"who": "McConnell Gregory A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19879.25, "date": "2022-11-28", "score": 31.1, "ref_price": 21.5, "return": 0.5506976744186048}, {"who": "Burrough Eric E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 225300.0, "date": "2022-11-15", "score": 44.4, "ref_price": 22.5, "return": 0.4817777777777779}, {"who": "HENDON JACK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45640.0, "date": "2022-10-31", "score": 37.7, "ref_price": 22.12, "return": 0.5072332730560579}, {"who": "McConnell Gregory A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 105350.0, "date": "2022-05-16", "score": 42.9, "ref_price": 21.0, "return": 0.5876190476190478}, {"who": "McGinnis Bradley F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22740.0, "date": "2022-05-10", "score": 32.8, "ref_price": 22.81, "return": 0.46163963174046496}, {"who": "POTES KELLY", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 76668.0, "date": "2021-12-09", "score": 58.1, "ref_price": 25.32, "return": 0.316745655608215}, {"who": "Batistoni Peter", "person_type": "EXEC", "person_label": "Execs", "role": "S.V.P. - ChoiceOne Bank (Sub.)", "amount": 4950.0, "date": "2021-09-14", "score": 41.0, "ref_price": 24.62, "return": 0.35418359057676696}, {"who": "Greenland Adom", "person_type": "EXEC", "person_label": "Execs", "role": "Secretary", "amount": 24920.0, "date": "2021-05-07", "score": 34.5, "ref_price": 25.02, "return": 0.33253397282174274}, {"who": "POTES KELLY", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 8317.75, "date": "2021-04-27", "score": 36.8, "ref_price": 23.95, "return": 0.3920668058455117}, {"who": "JOHNSON PAUL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24050.0, "date": "2021-04-27", "score": 32.1, "ref_price": 23.95, "return": 0.3920668058455117}, {"who": "BUSH DAVID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51905.68, "date": "2021-02-18", "score": 36.5, "ref_price": 25.69, "return": 0.2977812378357338}, {"who": "BUSH DAVID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29990.0, "date": "2020-03-11", "score": 33.0, "ref_price": 28.94, "return": 0.15203870076019357}, {"who": "CADY BRUCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18200.0, "date": "2020-02-11", "score": 34.2, "ref_price": 33.1, "return": 0.007250755287009123}]}, "price_series": [{"date": "2016-09-19", "close": 20.0553, "volume": 1154.0}, {"date": "2016-09-20", "close": 20.0553, "volume": null}, {"date": "2016-09-21", "close": 20.0553, "volume": null}, {"date": "2016-09-22", "close": 20.0454, "volume": 3307.0}, {"date": "2016-09-23", "close": 20.0454, "volume": 579.0}, {"date": "2016-09-26", "close": 20.0907, "volume": 170.0}, {"date": "2016-09-27", "close": 20.1361, "volume": 585.0}, {"date": "2016-09-28", "close": 20.2268, "volume": 772.0}, {"date": "2016-09-29", "close": 20.2268, "volume": null}, {"date": "2016-09-30", "close": 20.2268, "volume": 3192.0}, {"date": "2016-10-03", "close": 20.2268, "volume": 271.0}, {"date": "2016-10-04", "close": 20.2268, "volume": null}, {"date": "2016-10-05", "close": 20.2268, "volume": null}, {"date": "2016-10-06", "close": 20.2268, "volume": null}, {"date": "2016-10-07", "close": 20.0454, "volume": 707.0}, {"date": "2016-10-10", "close": 20.0, "volume": 551.0}, {"date": "2016-10-11", "close": 20.0, "volume": null}, {"date": "2016-10-12", "close": 19.8186, "volume": 4085.0}, {"date": "2016-10-13", "close": 19.8186, "volume": null}, {"date": "2016-10-14", "close": 19.8186, "volume": null}, {"date": "2016-10-17", "close": 19.7551, "volume": 496.0}, {"date": "2016-10-18", "close": 19.7551, "volume": null}, {"date": "2016-10-19", "close": 19.7551, "volume": null}, {"date": "2016-10-20", "close": 19.7288, "volume": 159.0}, {"date": "2016-10-21", "close": 19.7288, "volume": null}, {"date": "2016-10-24", "close": 19.3651, "volume": 1516.0}, {"date": "2016-10-25", "close": 19.5918, "volume": 441.0}, {"date": "2016-10-26", "close": 19.6372, "volume": 14702.0}, {"date": "2016-10-27", "close": 20.0454, "volume": 1951.0}, {"date": "2016-10-28", "close": 20.1814, "volume": 992.0}, {"date": "2016-10-31", "close": 20.1814, "volume": null}, {"date": "2016-11-01", "close": 20.1814, "volume": 5843.0}, {"date": "2016-11-02", "close": 20.1814, "volume": 661.0}, {"date": "2016-11-03", "close": 20.1814, "volume": 159.0}, {"date": "2016-11-04", "close": 20.1814, "volume": 4611.0}, {"date": "2016-11-07", "close": 20.1814, "volume": null}, {"date": "2016-11-08", "close": 20.1814, "volume": null}, {"date": "2016-11-09", "close": 20.1814, "volume": 279.0}, {"date": "2016-11-10", "close": 20.2712, "volume": 772.0}, {"date": "2016-11-11", "close": 20.2712, "volume": null}, {"date": "2016-11-14", "close": 20.8617, "volume": 1332.0}, {"date": "2016-11-15", "close": 20.8617, "volume": 2812.0}, {"date": "2016-11-16", "close": 20.8617, "volume": 14198.0}, {"date": "2016-11-17", "close": 21.2698, "volume": 876.0}, {"date": "2016-11-18", "close": 21.2698, "volume": null}, {"date": "2016-11-21", "close": 21.0884, "volume": 3133.0}, {"date": "2016-11-22", "close": 21.0884, "volume": null}, {"date": "2016-11-23", "close": 21.2698, "volume": 2518.0}, {"date": "2016-11-25", "close": 21.2698, "volume": 138.0}, {"date": "2016-11-28", "close": 21.2698, "volume": 1004.0}, {"date": "2016-11-29", "close": 20.8617, "volume": 11738.0}, {"date": "2016-11-30", "close": 20.8617, "volume": 3177.0}, {"date": "2016-12-01", "close": 20.8617, "volume": null}, {"date": "2016-12-02", "close": 21.0884, "volume": 110.0}, {"date": "2016-12-05", "close": 21.3152, "volume": 110.0}, {"date": "2016-12-06", "close": 21.542, "volume": 4033.0}, {"date": "2016-12-07", "close": 21.3152, "volume": 353.0}, {"date": "2016-12-08", "close": 21.542, "volume": 4063.0}, {"date": "2016-12-09", "close": 21.3605, "volume": 661.0}, {"date": "2016-12-12", "close": 21.3605, "volume": null}, {"date": "2016-12-13", "close": 21.7687, "volume": 661.0}, {"date": "2016-12-14", "close": 21.7687, "volume": null}, {"date": "2016-12-15", "close": 21.7687, "volume": null}, {"date": "2016-12-16", "close": 21.7687, "volume": 220.0}, {"date": "2016-12-19", "close": 21.7687, "volume": 386.0}, {"date": "2016-12-20", "close": 21.7687, "volume": null}, {"date": "2016-12-21", "close": 21.3243, "volume": 110.0}, {"date": "2016-12-22", "close": 21.2698, "volume": 117.0}, {"date": "2016-12-23", "close": 21.7596, "volume": 450.0}, {"date": "2016-12-27", "close": 21.7687, "volume": 808.0}, {"date": "2016-12-28", "close": 21.3152, "volume": 7080.0}, {"date": "2016-12-29", "close": 21.542, "volume": 680.0}, {"date": "2016-12-30", "close": 21.542, "volume": null}, {"date": "2017-01-03", "close": 21.542, "volume": 1543.0}, {"date": "2017-01-04", "close": 21.542, "volume": null}, {"date": "2017-01-05", "close": 21.7687, "volume": 1233.0}, {"date": "2017-01-06", "close": 21.7687, "volume": null}, {"date": "2017-01-09", "close": 21.7687, "volume": null}, {"date": "2017-01-10", "close": 21.7687, "volume": null}, {"date": "2017-01-11", "close": 22.2222, "volume": 331.0}, {"date": "2017-01-12", "close": 21.9955, "volume": 2500.0}, {"date": "2017-01-13", "close": 21.9955, "volume": null}, {"date": "2017-01-17", "close": 21.9955, "volume": null}, {"date": "2017-01-18", "close": 21.4059, "volume": 1106.0}, {"date": "2017-01-19", "close": 21.4059, "volume": null}, {"date": "2017-01-20", "close": 21.3333, "volume": 992.0}, {"date": "2017-01-23", "close": 21.3152, "volume": 331.0}, {"date": "2017-01-24", "close": 21.3152, "volume": null}, {"date": "2017-01-25", "close": 21.3152, "volume": null}, {"date": "2017-01-26", "close": 21.3152, "volume": null}, {"date": "2017-01-27", "close": 21.3152, "volume": null}, {"date": "2017-01-30", "close": 21.3152, "volume": 220.0}, {"date": "2017-01-31", "close": 21.1338, "volume": 513.0}, {"date": "2017-02-01", "close": 21.3152, "volume": 11954.0}, {"date": "2017-02-02", "close": 21.0884, "volume": 2045.0}, {"date": "2017-02-03", "close": 21.0884, "volume": 2164.0}, {"date": "2017-02-06", "close": 21.0884, "volume": null}, {"date": "2017-02-07", "close": 21.2698, "volume": 21336.0}, {"date": "2017-02-08", "close": 21.2698, "volume": 1170.0}, {"date": "2017-02-09", "close": 21.2698, "volume": null}, {"date": "2017-02-10", "close": 21.2245, "volume": 220.0}, {"date": "2017-02-13", "close": 21.0884, "volume": 5160.0}, {"date": "2017-02-14", "close": 21.0884, "volume": 8302.0}, {"date": "2017-02-15", "close": 21.1791, "volume": 8231.0}, {"date": "2017-02-16", "close": 21.2245, "volume": 6394.0}, {"date": "2017-02-17", "close": 21.1338, "volume": 1984.0}, {"date": "2017-02-21", "close": 21.1338, "volume": 882.0}, {"date": "2017-02-22", "close": 20.907, "volume": 3197.0}, {"date": "2017-02-23", "close": 20.907, "volume": null}, {"date": "2017-02-24", "close": 20.907, "volume": 551.0}, {"date": "2017-02-27", "close": 20.907, "volume": null}, {"date": "2017-02-28", "close": 20.907, "volume": null}, {"date": "2017-03-01", "close": 20.907, "volume": null}, {"date": "2017-03-02", "close": 20.907, "volume": null}, {"date": "2017-03-03", "close": 21.3152, "volume": 1158.0}, {"date": "2017-03-06", "close": 21.3152, "volume": null}, {"date": "2017-03-07", "close": 21.5873, "volume": 342.0}, {"date": "2017-03-08", "close": 21.3605, "volume": 1340.0}, {"date": "2017-03-09", "close": 21.7596, "volume": 1214.0}, {"date": "2017-03-10", "close": 21.7596, "volume": null}, {"date": "2017-03-13", "close": 21.7596, "volume": null}, {"date": "2017-03-14", "close": 20.6803, "volume": 661.0}, {"date": "2017-03-15", "close": 20.6803, "volume": null}, {"date": "2017-03-16", "close": 20.6803, "volume": null}, {"date": "2017-03-17", "close": 20.6803, "volume": null}, {"date": "2017-03-20", "close": 20.5896, "volume": 110.0}, {"date": "2017-03-21", "close": 20.5442, "volume": 992.0}, {"date": "2017-03-22", "close": 20.4082, "volume": 363.0}, {"date": "2017-03-23", "close": 20.4535, "volume": 276.0}, {"date": "2017-03-24", "close": 20.4082, "volume": 165.0}, {"date": "2017-03-27", "close": 20.6349, "volume": 276.0}, {"date": "2017-03-28", "close": 21.3152, "volume": 463.0}, {"date": "2017-03-29", "close": 20.5079, "volume": 2751.0}, {"date": "2017-03-30", "close": 20.8617, "volume": 2879.0}, {"date": "2017-03-31", "close": 20.8798, "volume": 1032.0}, {"date": "2017-04-03", "close": 20.8798, "volume": null}, {"date": "2017-04-04", "close": 20.8798, "volume": null}, {"date": "2017-04-05", "close": 21.0884, "volume": 165.0}, {"date": "2017-04-06", "close": 21.3152, "volume": 6207.0}, {"date": "2017-04-07", "close": 21.3152, "volume": null}, {"date": "2017-04-10", "close": 21.3152, "volume": null}, {"date": "2017-04-11", "close": 21.2245, "volume": 1654.0}, {"date": "2017-04-12", "close": 21.2245, "volume": null}, {"date": "2017-04-13", "close": 20.8617, "volume": 1301.0}, {"date": "2017-04-17", "close": 20.6803, "volume": 719.0}, {"date": "2017-04-18", "close": 20.6349, "volume": 772.0}, {"date": "2017-04-19", "close": 20.6349, "volume": null}, {"date": "2017-04-20", "close": 20.6349, "volume": 1323.0}, {"date": "2017-04-21", "close": 20.6349, "volume": null}, {"date": "2017-04-24", "close": 20.6349, "volume": null}, {"date": "2017-04-25", "close": 21.2154, "volume": 331.0}, {"date": "2017-04-26", "close": 20.8617, "volume": 3635.0}, {"date": "2017-04-27", "close": 20.8617, "volume": null}, {"date": "2017-04-28", "close": 20.6812, "volume": 110.0}, {"date": "2017-05-01", "close": 20.6812, "volume": null}, {"date": "2017-05-02", "close": 21.3152, "volume": 1654.0}, {"date": "2017-05-03", "close": 21.3152, "volume": null}, {"date": "2017-05-04", "close": 21.3152, "volume": null}, {"date": "2017-05-05", "close": 21.3152, "volume": null}, {"date": "2017-05-08", "close": 22.7619, "volume": 252.0}, {"date": "2017-05-09", "close": 22.7619, "volume": null}, {"date": "2017-05-10", "close": 22.7619, "volume": null}, {"date": "2017-05-11", "close": 22.4286, "volume": 3692.0}, {"date": "2017-05-12", "close": 22.4286, "volume": null}, {"date": "2017-05-15", "close": 22.8476, "volume": 174.0}, {"date": "2017-05-16", "close": 21.5714, "volume": 698.0}, {"date": "2017-05-17", "close": 21.5714, "volume": null}, {"date": "2017-05-18", "close": 21.5714, "volume": null}, {"date": "2017-05-19", "close": 21.5714, "volume": null}, {"date": "2017-05-22", "close": 22.1524, "volume": 2697.0}, {"date": "2017-05-23", "close": 21.5714, "volume": 369.0}, {"date": "2017-05-24", "close": 21.5714, "volume": null}, {"date": "2017-05-25", "close": 21.5714, "volume": null}, {"date": "2017-05-26", "close": 21.5714, "volume": 1784.0}, {"date": "2017-05-30", "close": 22.4762, "volume": 982.0}, {"date": "2017-05-31", "close": 21.5714, "volume": 1954.0}, {"date": "2017-06-01", "close": 21.9048, "volume": 1882.0}, {"date": "2017-06-02", "close": 21.9048, "volume": 133.0}, {"date": "2017-06-05", "close": 21.5714, "volume": 3851.0}, {"date": "2017-06-06", "close": 21.7143, "volume": 11950.0}, {"date": "2017-06-07", "close": 21.7143, "volume": null}, {"date": "2017-06-08", "close": 21.7143, "volume": null}, {"date": "2017-06-09", "close": 21.7143, "volume": null}, {"date": "2017-06-12", "close": 21.7143, "volume": null}, {"date": "2017-06-13", "close": 21.7143, "volume": null}, {"date": "2017-06-14", "close": 21.4, "volume": 210.0}, {"date": "2017-06-15", "close": 21.4286, "volume": 1102.0}, {"date": "2017-06-16", "close": 22.0857, "volume": 258.0}, {"date": "2017-06-19", "close": 22.0857, "volume": null}, {"date": "2017-06-20", "close": 22.0857, "volume": null}, {"date": "2017-06-21", "close": 21.6667, "volume": 4578.0}, {"date": "2017-06-22", "close": 21.6857, "volume": 105.0}, {"date": "2017-06-23", "close": 21.6667, "volume": 769.0}, {"date": "2017-06-26", "close": 21.6667, "volume": 105.0}, {"date": "2017-06-27", "close": 22.3238, "volume": 467.0}, {"date": "2017-06-28", "close": 22.3238, "volume": null}, {"date": "2017-06-29", "close": 22.3238, "volume": null}, {"date": "2017-06-30", "close": 21.5714, "volume": 3734.0}, {"date": "2017-07-03", "close": 21.5714, "volume": 525.0}, {"date": "2017-07-05", "close": 21.4762, "volume": 139.0}, {"date": "2017-07-06", "close": 21.2857, "volume": 401.0}, {"date": "2017-07-07", "close": 21.2857, "volume": 177.0}, {"date": "2017-07-10", "close": 21.2857, "volume": 480.0}, {"date": "2017-07-11", "close": 21.0286, "volume": 1340.0}, {"date": "2017-07-12", "close": 20.9524, "volume": 2588.0}, {"date": "2017-07-13", "close": 22.1429, "volume": 2703.0}, {"date": "2017-07-14", "close": 22.1429, "volume": null}, {"date": "2017-07-17", "close": 22.3333, "volume": 1440.0}, {"date": "2017-07-18", "close": 22.4286, "volume": 7980.0}, {"date": "2017-07-19", "close": 22.4286, "volume": null}, {"date": "2017-07-20", "close": 21.7143, "volume": 380.0}, {"date": "2017-07-21", "close": 21.7143, "volume": null}, {"date": "2017-07-24", "close": 21.7143, "volume": null}, {"date": "2017-07-25", "close": 21.7619, "volume": 579.0}, {"date": "2017-07-26", "close": 21.7619, "volume": 1076.0}, {"date": "2017-07-27", "close": 21.781, "volume": 1339.0}, {"date": "2017-07-28", "close": 21.781, "volume": null}, {"date": "2017-07-31", "close": 21.7905, "volume": 105.0}, {"date": "2017-08-01", "close": 21.7905, "volume": 2059.0}, {"date": "2017-08-02", "close": 21.7905, "volume": null}, {"date": "2017-08-03", "close": 21.7905, "volume": null}, {"date": "2017-08-04", "close": 21.7905, "volume": null}, {"date": "2017-08-07", "close": 21.7429, "volume": 346.0}, {"date": "2017-08-08", "close": 21.7524, "volume": 210.0}, {"date": "2017-08-09", "close": 21.7429, "volume": 2589.0}, {"date": "2017-08-10", "close": 21.7429, "volume": null}, {"date": "2017-08-11", "close": 21.9048, "volume": 131.0}, {"date": "2017-08-14", "close": 21.9048, "volume": null}, {"date": "2017-08-15", "close": 22.381, "volume": 151.0}, {"date": "2017-08-16", "close": 21.7143, "volume": 210.0}, {"date": "2017-08-17", "close": 22.1429, "volume": 4200.0}, {"date": "2017-08-18", "close": 22.1429, "volume": null}, {"date": "2017-08-21", "close": 22.1429, "volume": null}, {"date": "2017-08-22", "close": 22.1429, "volume": null}, {"date": "2017-08-23", "close": 21.6667, "volume": 420.0}, {"date": "2017-08-24", "close": 21.4286, "volume": 2603.0}, {"date": "2017-08-25", "close": 21.4286, "volume": null}, {"date": "2017-08-28", "close": 21.619, "volume": 1155.0}, {"date": "2017-08-29", "close": 21.619, "volume": null}, {"date": "2017-08-30", "close": 21.4381, "volume": 948.0}, {"date": "2017-08-31", "close": 21.4381, "volume": null}, {"date": "2017-09-01", "close": 21.4381, "volume": null}, {"date": "2017-09-05", "close": 21.4381, "volume": null}, {"date": "2017-09-06", "close": 20.9714, "volume": 519.0}, {"date": "2017-09-07", "close": 20.9714, "volume": null}, {"date": "2017-09-08", "close": 21.381, "volume": 1098.0}, {"date": "2017-09-11", "close": 21.381, "volume": null}, {"date": "2017-09-12", "close": 21.381, "volume": null}, {"date": "2017-09-13", "close": 21.381, "volume": null}, {"date": "2017-09-14", "close": 21.381, "volume": null}, {"date": "2017-09-15", "close": 21.381, "volume": null}, {"date": "2017-09-18", "close": 21.2286, "volume": 755.0}, {"date": "2017-09-19", "close": 21.2286, "volume": null}, {"date": "2017-09-20", "close": 21.2381, "volume": 367.0}, {"date": "2017-09-21", "close": 21.2381, "volume": null}, {"date": "2017-09-22", "close": 21.2381, "volume": null}, {"date": "2017-09-25", "close": 21.4762, "volume": 136.0}, {"date": "2017-09-26", "close": 21.8571, "volume": 210.0}, {"date": "2017-09-27", "close": 22.381, "volume": 463.0}, {"date": "2017-09-28", "close": 22.381, "volume": 1906.0}, {"date": "2017-09-29", "close": 22.381, "volume": 3417.0}, {"date": "2017-10-02", "close": 21.4286, "volume": 180.0}, {"date": "2017-10-03", "close": 21.4286, "volume": null}, {"date": "2017-10-04", "close": 20.981, "volume": 3144.0}, {"date": "2017-10-05", "close": 20.981, "volume": null}, {"date": "2017-10-06", "close": 20.981, "volume": null}, {"date": "2017-10-09", "close": 21.6667, "volume": 840.0}, {"date": "2017-10-10", "close": 21.6667, "volume": null}, {"date": "2017-10-11", "close": 21.6667, "volume": null}, {"date": "2017-10-12", "close": 21.6667, "volume": null}, {"date": "2017-10-13", "close": 21.6667, "volume": null}, {"date": "2017-10-16", "close": 21.6667, "volume": null}, {"date": "2017-10-17", "close": 21.6667, "volume": null}, {"date": "2017-10-18", "close": 21.3333, "volume": 2949.0}, {"date": "2017-10-19", "close": 21.3333, "volume": null}, {"date": "2017-10-20", "close": 21.3333, "volume": null}, {"date": "2017-10-23", "close": 21.3333, "volume": null}, {"date": "2017-10-24", "close": 21.3333, "volume": 1182.0}, {"date": "2017-10-25", "close": 21.3333, "volume": 2485.0}, {"date": "2017-10-26", "close": 21.3333, "volume": 136.0}, {"date": "2017-10-27", "close": 21.3333, "volume": null}, {"date": "2017-10-30", "close": 21.4286, "volume": 288.0}, {"date": "2017-10-31", "close": 21.4286, "volume": null}, {"date": "2017-11-01", "close": 21.3543, "volume": 1076.0}, {"date": "2017-11-02", "close": 21.3714, "volume": 551.0}, {"date": "2017-11-03", "close": 21.619, "volume": 332.0}, {"date": "2017-11-06", "close": 21.619, "volume": null}, {"date": "2017-11-07", "close": 21.619, "volume": null}, {"date": "2017-11-08", "close": 21.6857, "volume": 7024.0}, {"date": "2017-11-09", "close": 21.6857, "volume": 2100.0}, {"date": "2017-11-10", "close": 21.6857, "volume": 131.0}, {"date": "2017-11-13", "close": 21.6857, "volume": null}, {"date": "2017-11-14", "close": 21.5238, "volume": 1766.0}, {"date": "2017-11-15", "close": 21.7143, "volume": 16088.0}, {"date": "2017-11-16", "close": 22.5238, "volume": 2939.0}, {"date": "2017-11-17", "close": 22.7048, "volume": 15573.0}, {"date": "2017-11-20", "close": 21.9048, "volume": 210.0}, {"date": "2017-11-21", "close": 21.9048, "volume": null}, {"date": "2017-11-22", "close": 21.7143, "volume": 136.0}, {"date": "2017-11-24", "close": 21.7143, "volume": null}, {"date": "2017-11-27", "close": 21.4286, "volume": 9216.0}, {"date": "2017-11-28", "close": 21.4476, "volume": 883.0}, {"date": "2017-11-29", "close": 21.4476, "volume": null}, {"date": "2017-11-30", "close": 21.4476, "volume": null}, {"date": "2017-12-01", "close": 21.4476, "volume": null}, {"date": "2017-12-04", "close": 21.4476, "volume": null}, {"date": "2017-12-05", "close": 21.8095, "volume": 105.0}, {"date": "2017-12-06", "close": 21.8095, "volume": null}, {"date": "2017-12-07", "close": 21.8095, "volume": null}, {"date": "2017-12-08", "close": 21.8095, "volume": null}, {"date": "2017-12-11", "close": 21.9048, "volume": 2100.0}, {"date": "2017-12-12", "close": 21.8952, "volume": 682.0}, {"date": "2017-12-13", "close": 21.8971, "volume": 115.0}, {"date": "2017-12-14", "close": 22.1333, "volume": 604.0}, {"date": "2017-12-15", "close": 21.9533, "volume": 420.0}, {"date": "2017-12-18", "close": 22.1905, "volume": 315.0}, {"date": "2017-12-19", "close": 22.2857, "volume": 210.0}, {"date": "2017-12-20", "close": 22.2857, "volume": null}, {"date": "2017-12-21", "close": 22.9524, "volume": 315.0}, {"date": "2017-12-22", "close": 22.9524, "volume": 210.0}, {"date": "2017-12-26", "close": 22.9524, "volume": null}, {"date": "2017-12-27", "close": 22.9524, "volume": null}, {"date": "2017-12-28", "close": 22.9524, "volume": null}, {"date": "2017-12-29", "close": 22.6667, "volume": 3242.0}, {"date": "2018-01-02", "close": 22.6667, "volume": null}, {"date": "2018-01-03", "close": 21.4286, "volume": 11765.0}, {"date": "2018-01-04", "close": 21.4286, "volume": null}, {"date": "2018-01-05", "close": 21.4286, "volume": null}, {"date": "2018-01-08", "close": 21.4286, "volume": null}, {"date": "2018-01-09", "close": 21.619, "volume": 5040.0}, {"date": "2018-01-10", "close": 21.619, "volume": null}, {"date": "2018-01-11", "close": 21.9048, "volume": 3180.0}, {"date": "2018-01-12", "close": 22.0, "volume": 478.0}, {"date": "2018-01-16", "close": 22.0476, "volume": 210.0}, {"date": "2018-01-17", "close": 21.9524, "volume": 673.0}, {"date": "2018-01-18", "close": 21.9524, "volume": null}, {"date": "2018-01-19", "close": 21.9048, "volume": 1708.0}, {"date": "2018-01-22", "close": 21.5238, "volume": 1714.0}, {"date": "2018-01-23", "close": 21.7143, "volume": 857.0}, {"date": "2018-01-24", "close": 21.9048, "volume": 1139.0}, {"date": "2018-01-25", "close": 21.6286, "volume": 157.0}, {"date": "2018-01-26", "close": 22.2857, "volume": 1127.0}, {"date": "2018-01-29", "close": 22.8571, "volume": 2257.0}, {"date": "2018-01-30", "close": 22.8571, "volume": 3527.0}, {"date": "2018-01-31", "close": 23.5714, "volume": 4530.0}, {"date": "2018-02-01", "close": 23.0952, "volume": 420.0}, {"date": "2018-02-02", "close": 23.619, "volume": 1575.0}, {"date": "2018-02-05", "close": 23.8095, "volume": 1223.0}, {"date": "2018-02-06", "close": 23.3333, "volume": 6338.0}, {"date": "2018-02-07", "close": 23.3333, "volume": 4363.0}, {"date": "2018-02-08", "close": 23.3333, "volume": null}, {"date": "2018-02-09", "close": 23.0019, "volume": 3694.0}, {"date": "2018-02-12", "close": 23.0019, "volume": null}, {"date": "2018-02-13", "close": 23.0019, "volume": null}, {"date": "2018-02-14", "close": 22.8571, "volume": 34184.0}, {"date": "2018-02-15", "close": 23.3343, "volume": 1560.0}, {"date": "2018-02-16", "close": 23.5714, "volume": 210.0}, {"date": "2018-02-20", "close": 23.3333, "volume": 1278.0}, {"date": "2018-02-21", "close": 23.7143, "volume": 2289.0}, {"date": "2018-02-22", "close": 23.5714, "volume": 210.0}, {"date": "2018-02-23", "close": 23.5714, "volume": null}, {"date": "2018-02-26", "close": 23.5714, "volume": null}, {"date": "2018-02-27", "close": 23.8095, "volume": 4664.0}, {"date": "2018-02-28", "close": 23.4762, "volume": 1926.0}, {"date": "2018-03-01", "close": 23.7143, "volume": 1050.0}, {"date": "2018-03-02", "close": 23.7143, "volume": null}, {"date": "2018-03-05", "close": 23.5714, "volume": 575.0}, {"date": "2018-03-06", "close": 23.7143, "volume": 10177.0}, {"date": "2018-03-07", "close": 23.5238, "volume": 734.0}, {"date": "2018-03-08", "close": 23.5238, "volume": null}, {"date": "2018-03-09", "close": 23.8095, "volume": 146.0}, {"date": "2018-03-12", "close": 23.5714, "volume": 1366.0}, {"date": "2018-03-13", "close": 23.5714, "volume": 987.0}, {"date": "2018-03-14", "close": 23.5714, "volume": null}, {"date": "2018-03-15", "close": 23.8095, "volume": 1830.0}, {"date": "2018-03-16", "close": 23.8095, "volume": 2717.0}, {"date": "2018-03-19", "close": 23.8095, "volume": 1759.0}, {"date": "2018-03-20", "close": 23.8095, "volume": 105.0}, {"date": "2018-03-21", "close": 23.8095, "volume": null}, {"date": "2018-03-22", "close": 23.8095, "volume": 3793.0}, {"date": "2018-03-23", "close": 23.8095, "volume": 420.0}, {"date": "2018-03-26", "close": 23.8095, "volume": null}, {"date": "2018-03-27", "close": 23.8095, "volume": null}, {"date": "2018-03-28", "close": 23.8095, "volume": null}, {"date": "2018-03-29", "close": 24.2952, "volume": 1705.0}, {"date": "2018-04-02", "close": 25.0, "volume": 3319.0}, {"date": "2018-04-03", "close": 25.0, "volume": 3194.0}, {"date": "2018-04-04", "close": 25.0, "volume": null}, {"date": "2018-04-05", "close": 25.0, "volume": null}, {"date": "2018-04-06", "close": 25.0, "volume": null}, {"date": "2018-04-09", "close": 25.0, "volume": null}, {"date": "2018-04-10", "close": 24.7619, "volume": 146.0}, {"date": "2018-04-11", "close": 24.7619, "volume": null}, {"date": "2018-04-12", "close": 24.7619, "volume": null}, {"date": "2018-04-13", "close": 24.7619, "volume": null}, {"date": "2018-04-16", "close": 23.9524, "volume": 1795.0}, {"date": "2018-04-17", "close": 23.9524, "volume": 613.0}, {"date": "2018-04-18", "close": 23.9524, "volume": null}, {"date": "2018-04-19", "close": 23.9524, "volume": null}, {"date": "2018-04-20", "close": 24.2857, "volume": 682.0}, {"date": "2018-04-23", "close": 23.9524, "volume": 840.0}, {"date": "2018-04-24", "close": 23.9524, "volume": null}, {"date": "2018-04-25", "close": 23.9524, "volume": null}, {"date": "2018-04-26", "close": 24.7619, "volume": 1402.0}, {"date": "2018-04-27", "close": 24.7619, "volume": 760.0}, {"date": "2018-04-30", "close": 25.7143, "volume": 588.0}, {"date": "2018-05-01", "close": 25.7143, "volume": 567.0}, {"date": "2018-05-02", "close": 25.7143, "volume": 269.0}, {"date": "2018-05-03", "close": 25.2381, "volume": 231.0}, {"date": "2018-05-04", "close": 25.7143, "volume": 214.0}, {"date": "2018-05-07", "close": 25.7143, "volume": null}, {"date": "2018-05-08", "close": 25.6762, "volume": 24076.0}, {"date": "2018-05-09", "close": 26.0, "volume": 1456.0}, {"date": "2018-05-10", "close": 25.85, "volume": 435.0}, {"date": "2018-05-11", "close": 25.85, "volume": null}, {"date": "2018-05-14", "close": 25.67, "volume": 2800.0}, {"date": "2018-05-15", "close": 25.901, "volume": 1972.0}, {"date": "2018-05-16", "close": 25.901, "volume": null}, {"date": "2018-05-17", "close": 25.9, "volume": 106.0}, {"date": "2018-05-18", "close": 25.9, "volume": null}, {"date": "2018-05-21", "close": 25.9, "volume": null}, {"date": "2018-05-22", "close": 25.9, "volume": 750.0}, {"date": "2018-05-23", "close": 25.9, "volume": null}, {"date": "2018-05-24", "close": 25.9, "volume": null}, {"date": "2018-05-25", "close": 25.9, "volume": null}, {"date": "2018-05-29", "close": 25.9, "volume": 104.0}, {"date": "2018-05-30", "close": 25.9, "volume": null}, {"date": "2018-05-31", "close": 25.65, "volume": 2732.0}, {"date": "2018-06-01", "close": 25.65, "volume": null}, {"date": "2018-06-04", "close": 25.65, "volume": null}, {"date": "2018-06-05", "close": 25.65, "volume": null}, {"date": "2018-06-06", "close": 25.65, "volume": null}, {"date": "2018-06-07", "close": 25.8, "volume": 595.0}, {"date": "2018-06-08", "close": 26.5, "volume": 120.0}, {"date": "2018-06-11", "close": 26.5, "volume": null}, {"date": "2018-06-12", "close": 26.5, "volume": null}, {"date": "2018-06-13", "close": 25.85, "volume": 5120.0}, {"date": "2018-06-14", "close": 26.0, "volume": 1300.0}, {"date": "2018-06-15", "close": 25.8, "volume": 214.0}, {"date": "2018-06-18", "close": 25.802, "volume": 101.0}, {"date": "2018-06-19", "close": 25.802, "volume": null}, {"date": "2018-06-20", "close": 25.8, "volume": 301.0}, {"date": "2018-06-21", "close": 26.49, "volume": 100.0}, {"date": "2018-06-22", "close": 26.49, "volume": null}, {"date": "2018-06-25", "close": 26.49, "volume": null}, {"date": "2018-06-26", "close": 26.49, "volume": null}, {"date": "2018-06-27", "close": 26.05, "volume": 1979.0}, {"date": "2018-06-28", "close": 26.05, "volume": null}, {"date": "2018-06-29", "close": 26.25, "volume": 3476.0}, {"date": "2018-07-02", "close": 26.25, "volume": null}, {"date": "2018-07-03", "close": 26.25, "volume": 100.0}, {"date": "2018-07-05", "close": 26.25, "volume": null}, {"date": "2018-07-06", "close": 26.25, "volume": null}, {"date": "2018-07-09", "close": 26.25, "volume": null}, {"date": "2018-07-10", "close": 26.252, "volume": 100.0}, {"date": "2018-07-11", "close": 26.252, "volume": null}, {"date": "2018-07-12", "close": 26.25, "volume": 289.0}, {"date": "2018-07-13", "close": 26.25, "volume": null}, {"date": "2018-07-16", "close": 27.7, "volume": 330.0}, {"date": "2018-07-17", "close": 26.3, "volume": 900.0}, {"date": "2018-07-18", "close": 26.3, "volume": 750.0}, {"date": "2018-07-19", "close": 26.3, "volume": null}, {"date": "2018-07-20", "close": 27.0, "volume": 272.0}, {"date": "2018-07-23", "close": 27.0, "volume": null}, {"date": "2018-07-24", "close": 26.25, "volume": 1153.0}, {"date": "2018-07-25", "close": 26.31, "volume": 622.0}, {"date": "2018-07-26", "close": 26.31, "volume": null}, {"date": "2018-07-27", "close": 26.34, "volume": 308.0}, {"date": "2018-07-30", "close": 26.34, "volume": null}, {"date": "2018-07-31", "close": 26.34, "volume": null}, {"date": "2018-08-01", "close": 26.34, "volume": null}, {"date": "2018-08-02", "close": 26.34, "volume": null}, {"date": "2018-08-03", "close": 26.34, "volume": null}, {"date": "2018-08-06", "close": 26.34, "volume": null}, {"date": "2018-08-07", "close": 26.602, "volume": 100.0}, {"date": "2018-08-08", "close": 26.15, "volume": 4132.0}, {"date": "2018-08-09", "close": 26.17, "volume": 1652.0}, {"date": "2018-08-10", "close": 26.15, "volume": 390.0}, {"date": "2018-08-13", "close": 26.15, "volume": null}, {"date": "2018-08-14", "close": 26.34, "volume": 1518.0}, {"date": "2018-08-15", "close": 27.0, "volume": 183.0}, {"date": "2018-08-16", "close": 26.402, "volume": 103.0}, {"date": "2018-08-17", "close": 26.45, "volume": 1120.0}, {"date": "2018-08-20", "close": 26.8, "volume": 100.0}, {"date": "2018-08-21", "close": 29.99, "volume": 4695.0}, {"date": "2018-08-22", "close": 27.0, "volume": 1407.0}, {"date": "2018-08-23", "close": 27.1, "volume": 682.0}, {"date": "2018-08-24", "close": 28.5, "volume": 400.0}, {"date": "2018-08-27", "close": 28.5, "volume": 100.0}, {"date": "2018-08-28", "close": 28.5, "volume": null}, {"date": "2018-08-29", "close": 27.752, "volume": 269.0}, {"date": "2018-08-30", "close": 27.752, "volume": null}, {"date": "2018-08-31", "close": 27.752, "volume": null}, {"date": "2018-09-04", "close": 27.752, "volume": null}, {"date": "2018-09-05", "close": 27.752, "volume": null}, {"date": "2018-09-06", "close": 27.752, "volume": null}, {"date": "2018-09-07", "close": 27.75, "volume": 500.0}, {"date": "2018-09-10", "close": 28.0, "volume": 5771.0}, {"date": "2018-09-11", "close": 27.152, "volume": 3365.0}, {"date": "2018-09-12", "close": 27.15, "volume": 750.0}, {"date": "2018-09-13", "close": 27.15, "volume": null}, {"date": "2018-09-14", "close": 27.15, "volume": 200.0}, {"date": "2018-09-17", "close": 27.15, "volume": null}, {"date": "2018-09-18", "close": 27.15, "volume": 1667.0}, {"date": "2018-09-19", "close": 27.15, "volume": null}, {"date": "2018-09-20", "close": 27.15, "volume": null}, {"date": "2018-09-21", "close": 27.15, "volume": null}, {"date": "2018-09-24", "close": 27.15, "volume": null}, {"date": "2018-09-25", "close": 27.25, "volume": 247.0}, {"date": "2018-09-26", "close": 27.15, "volume": 261.0}, {"date": "2018-09-27", "close": 27.15, "volume": 1349.0}, {"date": "2018-09-28", "close": 27.15, "volume": 3916.0}, {"date": "2018-10-01", "close": 27.15, "volume": 803.0}, {"date": "2018-10-02", "close": 27.15, "volume": 110.0}, {"date": "2018-10-03", "close": 27.95, "volume": 375.0}, {"date": "2018-10-04", "close": 27.25, "volume": 905.0}, {"date": "2018-10-05", "close": 27.151, "volume": 653.0}, {"date": "2018-10-08", "close": 27.151, "volume": null}, {"date": "2018-10-09", "close": 27.151, "volume": null}, {"date": "2018-10-10", "close": 27.15, "volume": 100.0}, {"date": "2018-10-11", "close": 27.5, "volume": 1236.0}, {"date": "2018-10-12", "close": 27.4, "volume": 102.0}, {"date": "2018-10-15", "close": 27.4, "volume": null}, {"date": "2018-10-16", "close": 27.32, "volume": 5909.0}, {"date": "2018-10-17", "close": 27.32, "volume": null}, {"date": "2018-10-18", "close": 27.15, "volume": 115.0}, {"date": "2018-10-19", "close": 26.35, "volume": 1654.0}, {"date": "2018-10-22", "close": 26.7, "volume": 647.0}, {"date": "2018-10-23", "close": 26.7, "volume": 1360.0}, {"date": "2018-10-24", "close": 26.7, "volume": null}, {"date": "2018-10-25", "close": 26.7, "volume": null}, {"date": "2018-10-26", "close": 26.7, "volume": 335.0}, {"date": "2018-10-29", "close": 26.15, "volume": 1103.0}, {"date": "2018-10-30", "close": 26.15, "volume": null}, {"date": "2018-10-31", "close": 26.05, "volume": 4023.0}, {"date": "2018-11-01", "close": 26.05, "volume": null}, {"date": "2018-11-02", "close": 26.22, "volume": 992.0}, {"date": "2018-11-05", "close": 26.5, "volume": 315.0}, {"date": "2018-11-06", "close": 26.5, "volume": null}, {"date": "2018-11-07", "close": 26.05, "volume": 209.0}, {"date": "2018-11-08", "close": 26.051, "volume": 400.0}, {"date": "2018-11-09", "close": 25.0, "volume": 3029.0}, {"date": "2018-11-12", "close": 25.0, "volume": null}, {"date": "2018-11-13", "close": 25.0, "volume": null}, {"date": "2018-11-14", "close": 25.1, "volume": 1600.0}, {"date": "2018-11-15", "close": 25.75, "volume": 925.0}, {"date": "2018-11-16", "close": 25.49, "volume": 115.0}, {"date": "2018-11-19", "close": 25.1, "volume": 4913.0}, {"date": "2018-11-20", "close": 25.12, "volume": 1074.0}, {"date": "2018-11-21", "close": 25.12, "volume": null}, {"date": "2018-11-23", "close": 25.12, "volume": null}, {"date": "2018-11-26", "close": 25.0001, "volume": 407.0}, {"date": "2018-11-27", "close": 25.0, "volume": 200.0}, {"date": "2018-11-28", "close": 25.01, "volume": 439.0}, {"date": "2018-11-29", "close": 25.01, "volume": null}, {"date": "2018-11-30", "close": 25.74, "volume": 100.0}, {"date": "2018-12-03", "close": 25.74, "volume": null}, {"date": "2018-12-04", "close": 25.05, "volume": 265.0}, {"date": "2018-12-06", "close": 25.1, "volume": 6903.0}, {"date": "2018-12-07", "close": 25.1, "volume": 300.0}, {"date": "2018-12-10", "close": 25.1, "volume": null}, {"date": "2018-12-11", "close": 25.1, "volume": null}, {"date": "2018-12-12", "close": 25.1, "volume": null}, {"date": "2018-12-13", "close": 25.1, "volume": null}, {"date": "2018-12-14", "close": 25.1, "volume": null}, {"date": "2018-12-17", "close": 25.1, "volume": null}, {"date": "2018-12-18", "close": 25.4, "volume": 245.0}, {"date": "2018-12-19", "close": 25.0, "volume": 2510.0}, {"date": "2018-12-20", "close": 25.0, "volume": null}, {"date": "2018-12-21", "close": 24.8, "volume": 320.0}, {"date": "2018-12-24", "close": 24.8, "volume": null}, {"date": "2018-12-26", "close": 24.8, "volume": null}, {"date": "2018-12-27", "close": 24.8, "volume": null}, {"date": "2018-12-28", "close": 24.75, "volume": 547.0}, {"date": "2018-12-31", "close": 25.0, "volume": 5934.0}, {"date": "2019-01-02", "close": 25.0, "volume": null}, {"date": "2019-01-03", "close": 25.0, "volume": null}, {"date": "2019-01-04", "close": 25.0, "volume": null}, {"date": "2019-01-07", "close": 25.0, "volume": null}, {"date": "2019-01-08", "close": 25.0, "volume": null}, {"date": "2019-01-09", "close": 24.85, "volume": 134.0}, {"date": "2019-01-10", "close": 24.75, "volume": 395.0}, {"date": "2019-01-11", "close": 24.75, "volume": 770.0}, {"date": "2019-01-14", "close": 24.6, "volume": 514.0}, {"date": "2019-01-15", "close": 24.6, "volume": null}, {"date": "2019-01-16", "close": 24.5, "volume": 551.0}, {"date": "2019-01-17", "close": 24.55, "volume": 204.0}, {"date": "2019-01-18", "close": 24.55, "volume": null}, {"date": "2019-01-22", "close": 24.6, "volume": 441.0}, {"date": "2019-01-23", "close": 24.6, "volume": 400.0}, {"date": "2019-01-24", "close": 24.65, "volume": 982.0}, {"date": "2019-01-25", "close": 24.65, "volume": null}, {"date": "2019-01-28", "close": 24.65, "volume": 602.0}, {"date": "2019-01-29", "close": 24.65, "volume": null}, {"date": "2019-01-30", "close": 24.65, "volume": null}, {"date": "2019-01-31", "close": 24.7, "volume": 211.0}, {"date": "2019-02-01", "close": 24.89, "volume": 1200.0}, {"date": "2019-02-04", "close": 24.89, "volume": null}, {"date": "2019-02-05", "close": 24.71, "volume": 3110.0}, {"date": "2019-02-06", "close": 24.7, "volume": 2152.0}, {"date": "2019-02-07", "close": 24.7, "volume": null}, {"date": "2019-02-08", "close": 24.7, "volume": null}, {"date": "2019-02-11", "close": 24.7, "volume": 975.0}, {"date": "2019-02-12", "close": 24.7, "volume": null}, {"date": "2019-02-13", "close": 24.7, "volume": null}, {"date": "2019-02-14", "close": 24.7, "volume": null}, {"date": "2019-02-15", "close": 24.74, "volume": 1181.0}, {"date": "2019-02-19", "close": 24.74, "volume": null}, {"date": "2019-02-20", "close": 24.74, "volume": null}, {"date": "2019-02-21", "close": 24.74, "volume": null}, {"date": "2019-02-22", "close": 25.1, "volume": 200.0}, {"date": "2019-02-25", "close": 25.1, "volume": null}, {"date": "2019-02-26", "close": 25.66, "volume": 4944.0}, {"date": "2019-02-27", "close": 24.6501, "volume": 10542.0}, {"date": "2019-02-28", "close": 24.65, "volume": 424.0}, {"date": "2019-03-01", "close": 24.65, "volume": null}, {"date": "2019-03-04", "close": 24.65, "volume": null}, {"date": "2019-03-05", "close": 24.75, "volume": 3449.0}, {"date": "2019-03-06", "close": 25.0, "volume": 200.0}, {"date": "2019-03-07", "close": 24.55, "volume": 4714.0}, {"date": "2019-03-08", "close": 24.6, "volume": 4300.0}, {"date": "2019-03-11", "close": 25.0, "volume": 2700.0}, {"date": "2019-03-12", "close": 25.5, "volume": 400.0}, {"date": "2019-03-13", "close": 24.7, "volume": 796.0}, {"date": "2019-03-14", "close": 25.75, "volume": 200.0}, {"date": "2019-03-15", "close": 25.75, "volume": null}, {"date": "2019-03-18", "close": 24.7, "volume": 1000.0}, {"date": "2019-03-19", "close": 24.7, "volume": null}, {"date": "2019-03-20", "close": 24.7, "volume": 741.0}, {"date": "2019-03-21", "close": 24.7, "volume": 112.0}, {"date": "2019-03-22", "close": 24.7, "volume": 202.0}, {"date": "2019-03-25", "close": 25.0, "volume": 1350.0}, {"date": "2019-03-26", "close": 25.05, "volume": 1966.0}, {"date": "2019-03-27", "close": 24.9, "volume": 1900.0}, {"date": "2019-03-28", "close": 25.89, "volume": 2190.0}, {"date": "2019-03-29", "close": 25.98, "volume": 7353.0}, {"date": "2019-04-01", "close": 25.99, "volume": 151.0}, {"date": "2019-04-02", "close": 26.0, "volume": 2392.0}, {"date": "2019-04-03", "close": 25.3, "volume": 1000.0}, {"date": "2019-04-04", "close": 26.05, "volume": 892.0}, {"date": "2019-04-05", "close": 26.05, "volume": null}, {"date": "2019-04-08", "close": 26.05, "volume": null}, {"date": "2019-04-09", "close": 26.05, "volume": 108.0}, {"date": "2019-04-10", "close": 26.05, "volume": 1101.0}, {"date": "2019-04-11", "close": 26.05, "volume": null}, {"date": "2019-04-12", "close": 26.1, "volume": 1000.0}, {"date": "2019-04-15", "close": 27.0, "volume": 384.0}, {"date": "2019-04-16", "close": 27.0, "volume": null}, {"date": "2019-04-17", "close": 26.15, "volume": 1993.0}, {"date": "2019-04-18", "close": 26.5, "volume": 1024.0}, {"date": "2019-04-22", "close": 26.5, "volume": null}, {"date": "2019-04-23", "close": 26.5, "volume": 4093.0}, {"date": "2019-04-24", "close": 26.5, "volume": null}, {"date": "2019-04-25", "close": 26.5, "volume": null}, {"date": "2019-04-26", "close": 27.25, "volume": 536.0}, {"date": "2019-04-29", "close": 27.25, "volume": null}, {"date": "2019-04-30", "close": 27.25, "volume": null}, {"date": "2019-05-01", "close": 27.25, "volume": null}, {"date": "2019-05-02", "close": 26.55, "volume": 105.0}, {"date": "2019-05-03", "close": 26.55, "volume": null}, {"date": "2019-05-06", "close": 26.55, "volume": null}, {"date": "2019-05-07", "close": 27.25, "volume": 1495.0}, {"date": "2019-05-08", "close": 27.25, "volume": null}, {"date": "2019-05-09", "close": 27.25, "volume": null}, {"date": "2019-05-10", "close": 27.5, "volume": 210.0}, {"date": "2019-05-13", "close": 27.5, "volume": null}, {"date": "2019-05-14", "close": 27.5, "volume": null}, {"date": "2019-05-15", "close": 28.74, "volume": 2286.0}, {"date": "2019-05-16", "close": 29.5, "volume": 1640.0}, {"date": "2019-05-17", "close": 29.0, "volume": 300.0}, {"date": "2019-05-20", "close": 29.0, "volume": 1226.0}, {"date": "2019-05-21", "close": 29.0, "volume": null}, {"date": "2019-05-22", "close": 28.01, "volume": 325.0}, {"date": "2019-05-23", "close": 28.01, "volume": null}, {"date": "2019-05-24", "close": 28.05, "volume": 750.0}, {"date": "2019-05-28", "close": 28.05, "volume": null}, {"date": "2019-05-29", "close": 28.05, "volume": null}, {"date": "2019-05-30", "close": 28.05, "volume": null}, {"date": "2019-05-31", "close": 28.5, "volume": 1050.0}, {"date": "2019-06-03", "close": 29.25, "volume": 600.0}, {"date": "2019-06-04", "close": 28.5, "volume": 205.0}, {"date": "2019-06-05", "close": 28.25, "volume": 1000.0}, {"date": "2019-06-06", "close": 28.25, "volume": null}, {"date": "2019-06-07", "close": 28.1, "volume": 551.0}, {"date": "2019-06-10", "close": 28.1, "volume": null}, {"date": "2019-06-11", "close": 28.19, "volume": 200.0}, {"date": "2019-06-12", "close": 28.1, "volume": 1376.0}, {"date": "2019-06-13", "close": 28.1, "volume": null}, {"date": "2019-06-14", "close": 28.0, "volume": 1000.0}, {"date": "2019-06-17", "close": 28.0, "volume": null}, {"date": "2019-06-18", "close": 28.0, "volume": null}, {"date": "2019-06-19", "close": 28.5, "volume": 500.0}, {"date": "2019-06-20", "close": 28.5, "volume": 200.0}, {"date": "2019-06-21", "close": 28.5, "volume": null}, {"date": "2019-06-24", "close": 28.5, "volume": null}, {"date": "2019-06-25", "close": 28.5, "volume": null}, {"date": "2019-06-26", "close": 28.1, "volume": 471.0}, {"date": "2019-06-27", "close": 29.0, "volume": 407.0}, {"date": "2019-06-28", "close": 29.5, "volume": 1573.0}, {"date": "2019-07-01", "close": 29.5, "volume": null}, {"date": "2019-07-02", "close": 29.0, "volume": 100.0}, {"date": "2019-07-03", "close": 29.0, "volume": 2700.0}, {"date": "2019-07-05", "close": 29.0, "volume": null}, {"date": "2019-07-08", "close": 29.0, "volume": null}, {"date": "2019-07-09", "close": 29.0, "volume": 5288.0}, {"date": "2019-07-10", "close": 29.0, "volume": null}, {"date": "2019-07-11", "close": 29.0, "volume": null}, {"date": "2019-07-12", "close": 29.75, "volume": 3288.0}, {"date": "2019-07-15", "close": 29.75, "volume": null}, {"date": "2019-07-16", "close": 29.77, "volume": 200.0}, {"date": "2019-07-17", "close": 29.5, "volume": 3017.0}, {"date": "2019-07-18", "close": 29.5, "volume": null}, {"date": "2019-07-19", "close": 29.5, "volume": 7099.0}, {"date": "2019-07-22", "close": 29.05, "volume": 125.0}, {"date": "2019-07-23", "close": 29.02, "volume": 700.0}, {"date": "2019-07-24", "close": 29.02, "volume": 1202.0}, {"date": "2019-07-25", "close": 29.02, "volume": null}, {"date": "2019-07-26", "close": 29.02, "volume": 220.0}, {"date": "2019-07-29", "close": 29.02, "volume": null}, {"date": "2019-07-30", "close": 29.25, "volume": 1200.0}, {"date": "2019-07-31", "close": 29.5, "volume": 400.0}, {"date": "2019-08-01", "close": 29.49, "volume": 250.0}, {"date": "2019-08-02", "close": 29.02, "volume": 2210.0}, {"date": "2019-08-05", "close": 28.8, "volume": 4597.0}, {"date": "2019-08-06", "close": 29.25, "volume": 200.0}, {"date": "2019-08-07", "close": 28.83, "volume": 8335.0}, {"date": "2019-08-08", "close": 28.83, "volume": null}, {"date": "2019-08-09", "close": 28.83, "volume": null}, {"date": "2019-08-12", "close": 28.95, "volume": 1100.0}, {"date": "2019-08-13", "close": 28.92, "volume": 8520.0}, {"date": "2019-08-14", "close": 28.92, "volume": null}, {"date": "2019-08-15", "close": 29.5, "volume": 170.0}, {"date": "2019-08-16", "close": 29.5, "volume": null}, {"date": "2019-08-19", "close": 28.92, "volume": 100.0}, {"date": "2019-08-20", "close": 28.92, "volume": null}, {"date": "2019-08-21", "close": 28.95, "volume": 1400.0}, {"date": "2019-08-22", "close": 29.25, "volume": 1193.0}, {"date": "2019-08-23", "close": 28.92, "volume": 1500.0}, {"date": "2019-08-26", "close": 28.9001, "volume": 306.0}, {"date": "2019-08-27", "close": 28.91, "volume": 1000.0}, {"date": "2019-08-28", "close": 29.4, "volume": 5075.0}, {"date": "2019-08-29", "close": 29.5, "volume": 180.0}, {"date": "2019-08-30", "close": 29.25, "volume": 510.0}, {"date": "2019-09-03", "close": 29.25, "volume": null}, {"date": "2019-09-04", "close": 29.25, "volume": null}, {"date": "2019-09-05", "close": 29.25, "volume": null}, {"date": "2019-09-06", "close": 29.0, "volume": 548.0}, {"date": "2019-09-09", "close": 29.0, "volume": null}, {"date": "2019-09-10", "close": 29.0, "volume": null}, {"date": "2019-09-11", "close": 29.0, "volume": null}, {"date": "2019-09-12", "close": 29.0, "volume": null}, {"date": "2019-09-13", "close": 29.4, "volume": 1410.0}, {"date": "2019-09-16", "close": 29.4, "volume": 5833.0}, {"date": "2019-09-17", "close": 29.5, "volume": 1828.0}, {"date": "2019-09-18", "close": 28.85, "volume": 1630.0}, {"date": "2019-09-19", "close": 28.85, "volume": null}, {"date": "2019-09-20", "close": 28.65, "volume": 206.0}, {"date": "2019-09-23", "close": 28.65, "volume": null}, {"date": "2019-09-24", "close": 28.85, "volume": 2102.0}, {"date": "2019-09-25", "close": 28.85, "volume": null}, {"date": "2019-09-26", "close": 28.85, "volume": 582.0}, {"date": "2019-09-27", "close": 29.45, "volume": 2001.0}, {"date": "2019-09-30", "close": 29.95, "volume": 19834.0}, {"date": "2019-10-01", "close": 29.1, "volume": 751.0}, {"date": "2019-10-02", "close": 28.88, "volume": 3479.0}, {"date": "2019-10-03", "close": 29.0, "volume": 1881.0}, {"date": "2019-10-04", "close": 28.85, "volume": 7804.0}, {"date": "2019-10-07", "close": 28.99, "volume": 504.0}, {"date": "2019-10-08", "close": 28.85, "volume": 444.0}, {"date": "2019-10-09", "close": 29.2, "volume": 23151.0}, {"date": "2019-10-10", "close": 29.55, "volume": 1416.0}, {"date": "2019-10-11", "close": 29.52, "volume": 9148.0}, {"date": "2019-10-14", "close": 29.52, "volume": null}, {"date": "2019-10-15", "close": 29.25, "volume": 203.0}, {"date": "2019-10-16", "close": 29.25, "volume": null}, {"date": "2019-10-17", "close": 29.6, "volume": 104.0}, {"date": "2019-10-18", "close": 29.25, "volume": 500.0}, {"date": "2019-10-21", "close": 29.25, "volume": null}, {"date": "2019-10-22", "close": 29.25, "volume": 2700.0}, {"date": "2019-10-23", "close": 29.26, "volume": 904.0}, {"date": "2019-10-24", "close": 28.75, "volume": 7791.0}, {"date": "2019-10-25", "close": 28.65, "volume": 1948.0}, {"date": "2019-10-28", "close": 28.55, "volume": 20233.0}, {"date": "2019-10-29", "close": 29.0, "volume": 814.0}, {"date": "2019-10-30", "close": 29.26, "volume": 27827.0}, {"date": "2019-10-31", "close": 29.5, "volume": 15640.0}, {"date": "2019-11-01", "close": 29.6, "volume": 1000.0}, {"date": "2019-11-04", "close": 30.0, "volume": 2862.0}, {"date": "2019-11-05", "close": 29.9, "volume": 13314.0}, {"date": "2019-11-06", "close": 29.5, "volume": 346.0}, {"date": "2019-11-07", "close": 29.5, "volume": 4802.0}, {"date": "2019-11-08", "close": 29.5, "volume": 263.0}, {"date": "2019-11-11", "close": 29.92, "volume": 59800.0}, {"date": "2019-11-12", "close": 30.0, "volume": 305.0}, {"date": "2019-11-13", "close": 30.25, "volume": 2000.0}, {"date": "2019-11-14", "close": 30.25, "volume": null}, {"date": "2019-11-15", "close": 30.0, "volume": 1210.0}, {"date": "2019-11-18", "close": 30.5, "volume": 10981.0}, {"date": "2019-11-19", "close": 31.45, "volume": 7067.0}, {"date": "2019-11-20", "close": 30.95, "volume": 1278.0}, {"date": "2019-11-21", "close": 30.95, "volume": null}, {"date": "2019-11-22", "close": 32.0, "volume": 10972.0}, {"date": "2019-11-25", "close": 32.1, "volume": 101.0}, {"date": "2019-11-26", "close": 32.99, "volume": 105.0}, {"date": "2019-11-27", "close": 32.0, "volume": 4195.0}, {"date": "2019-11-29", "close": 32.0, "volume": null}, {"date": "2019-12-02", "close": 32.0, "volume": null}, {"date": "2019-12-03", "close": 32.0, "volume": null}, {"date": "2019-12-04", "close": 32.05, "volume": 11052.0}, {"date": "2019-12-05", "close": 31.8, "volume": 500.0}, {"date": "2019-12-06", "close": 31.7, "volume": 206.0}, {"date": "2019-12-09", "close": 31.75, "volume": 1602.0}, {"date": "2019-12-10", "close": 32.5, "volume": 1213.0}, {"date": "2019-12-11", "close": 31.77, "volume": 166.0}, {"date": "2019-12-12", "close": 32.25, "volume": 512.0}, {"date": "2019-12-13", "close": 32.25, "volume": null}, {"date": "2019-12-16", "close": 32.07, "volume": 5846.0}, {"date": "2019-12-17", "close": 32.5, "volume": 400.0}, {"date": "2019-12-18", "close": 32.5, "volume": null}, {"date": "2019-12-19", "close": 31.67, "volume": 1289.0}, {"date": "2019-12-20", "close": 31.67, "volume": null}, {"date": "2019-12-23", "close": 31.5, "volume": 1433.0}, {"date": "2019-12-24", "close": 31.75, "volume": 100.0}, {"date": "2019-12-26", "close": 31.75, "volume": null}, {"date": "2019-12-27", "close": 32.0, "volume": 1373.0}, {"date": "2019-12-30", "close": 32.45, "volume": 1790.0}, {"date": "2019-12-31", "close": 31.96, "volume": 3446.0}, {"date": "2020-01-02", "close": 31.55, "volume": 1113.0}, {"date": "2020-01-03", "close": 31.54, "volume": 1273.0}, {"date": "2020-01-06", "close": 31.83, "volume": 19112.0}, {"date": "2020-01-07", "close": 30.81, "volume": 5106.0}, {"date": "2020-01-08", "close": 31.5, "volume": 37269.0}, {"date": "2020-01-09", "close": 31.14, "volume": 10613.0}, {"date": "2020-01-10", "close": 31.35, "volume": 28119.0}, {"date": "2020-01-13", "close": 31.35, "volume": null}, {"date": "2020-01-14", "close": 31.25, "volume": 1820.0}, {"date": "2020-01-15", "close": 31.5, "volume": 113.0}, {"date": "2020-01-16", "close": 31.5, "volume": null}, {"date": "2020-01-17", "close": 31.5, "volume": null}, {"date": "2020-01-21", "close": 31.15, "volume": 379.0}, {"date": "2020-01-22", "close": 31.15, "volume": 885.0}, {"date": "2020-01-23", "close": 31.15, "volume": null}, {"date": "2020-01-24", "close": 31.15, "volume": 104.0}, {"date": "2020-01-27", "close": 31.05, "volume": 100.0}, {"date": "2020-01-28", "close": 31.05, "volume": null}, {"date": "2020-01-29", "close": 30.5, "volume": 1132.0}, {"date": "2020-01-30", "close": 30.66, "volume": 19821.0}, {"date": "2020-01-31", "close": 30.66, "volume": null}, {"date": "2020-02-03", "close": 30.88, "volume": 200.0}, {"date": "2020-02-04", "close": 31.3, "volume": 900.0}, {"date": "2020-02-05", "close": 31.5, "volume": 7974.0}, {"date": "2020-02-06", "close": 31.65, "volume": 1292.0}, {"date": "2020-02-07", "close": 32.0, "volume": 300.0}, {"date": "2020-02-10", "close": 31.82, "volume": 1205.0}, {"date": "2020-02-11", "close": 33.1, "volume": 9278.0}, {"date": "2020-02-12", "close": 32.52, "volume": 11059.0}, {"date": "2020-02-13", "close": 32.53, "volume": 1529.0}, {"date": "2020-02-14", "close": 34.0, "volume": 12918.0}, {"date": "2020-02-18", "close": 34.0, "volume": 11893.0}, {"date": "2020-02-19", "close": 34.0, "volume": 6855.0}, {"date": "2020-02-20", "close": 33.48, "volume": 798.0}, {"date": "2020-02-21", "close": 33.77, "volume": 1014.0}, {"date": "2020-02-24", "close": 34.0, "volume": 3527.0}, {"date": "2020-02-25", "close": 33.89, "volume": 6184.0}, {"date": "2020-02-26", "close": 33.5, "volume": 3305.0}, {"date": "2020-02-27", "close": 33.5, "volume": 2387.0}, {"date": "2020-02-28", "close": 33.0, "volume": 4910.0}, {"date": "2020-03-02", "close": 32.4, "volume": 700.0}, {"date": "2020-03-03", "close": 32.4, "volume": null}, {"date": "2020-03-04", "close": 31.98, "volume": 3463.0}, {"date": "2020-03-05", "close": 30.97, "volume": 16346.0}, {"date": "2020-03-06", "close": 29.95, "volume": 22277.0}, {"date": "2020-03-09", "close": 28.25, "volume": 1331.0}, {"date": "2020-03-10", "close": 28.99, "volume": 3732.0}, {"date": "2020-03-11", "close": 28.94, "volume": 8988.0}, {"date": "2020-03-12", "close": 27.58, "volume": 4860.0}, {"date": "2020-03-13", "close": 26.51, "volume": 1140.0}, {"date": "2020-03-16", "close": 23.15, "volume": 8969.0}, {"date": "2020-03-17", "close": 18.37, "volume": 38827.0}, {"date": "2020-03-18", "close": 18.07, "volume": 6261.0}, {"date": "2020-03-19", "close": 17.2, "volume": 4118.0}, {"date": "2020-03-20", "close": 19.0, "volume": 2123.0}, {"date": "2020-03-23", "close": 18.99, "volume": 6649.0}, {"date": "2020-03-24", "close": 19.0, "volume": 10822.0}, {"date": "2020-03-25", "close": 21.75, "volume": 10962.0}, {"date": "2020-03-26", "close": 22.75, "volume": 4125.0}, {"date": "2020-03-27", "close": 24.25, "volume": 6068.0}, {"date": "2020-03-30", "close": 25.0, "volume": 2837.0}, {"date": "2020-03-31", "close": 25.38, "volume": 5941.0}, {"date": "2020-04-01", "close": 24.25, "volume": 1299.0}, {"date": "2020-04-02", "close": 23.6012, "volume": 319.0}, {"date": "2020-04-03", "close": 24.95, "volume": 4278.0}, {"date": "2020-04-06", "close": 24.9935, "volume": 2971.0}, {"date": "2020-04-07", "close": 25.48, "volume": 1145.0}, {"date": "2020-04-08", "close": 25.86, "volume": 2460.0}, {"date": "2020-04-09", "close": 25.0, "volume": 2901.0}, {"date": "2020-04-13", "close": 25.625, "volume": 20667.0}, {"date": "2020-04-14", "close": 25.39, "volume": 318.0}, {"date": "2020-04-15", "close": 25.25, "volume": 687.0}, {"date": "2020-04-16", "close": 25.0, "volume": 2799.0}, {"date": "2020-04-17", "close": 24.99, "volume": 6067.0}, {"date": "2020-04-20", "close": 25.0, "volume": 4189.0}, {"date": "2020-04-21", "close": 24.9, "volume": 9967.0}, {"date": "2020-04-22", "close": 25.0, "volume": 2438.0}, {"date": "2020-04-23", "close": 24.9, "volume": 5063.0}, {"date": "2020-04-24", "close": 24.95, "volume": 4487.0}, {"date": "2020-04-27", "close": 25.9, "volume": 18416.0}, {"date": "2020-04-28", "close": 25.45, "volume": 1662.0}, {"date": "2020-04-29", "close": 29.0, "volume": 28470.0}, {"date": "2020-04-30", "close": 28.83, "volume": 2493.0}, {"date": "2020-05-01", "close": 30.69, "volume": 5120.0}, {"date": "2020-05-04", "close": 30.73, "volume": 22264.0}, {"date": "2020-05-05", "close": 30.7, "volume": 15440.0}, {"date": "2020-05-06", "close": 30.82, "volume": 10779.0}, {"date": "2020-05-07", "close": 30.59, "volume": 11056.0}, {"date": "2020-05-08", "close": 30.74, "volume": 9257.0}, {"date": "2020-05-11", "close": 30.31, "volume": 17521.0}, {"date": "2020-05-12", "close": 30.8, "volume": 6428.0}, {"date": "2020-05-13", "close": 30.0, "volume": 14835.0}, {"date": "2020-05-14", "close": 29.5, "volume": 7776.0}, {"date": "2020-05-15", "close": 30.0, "volume": 251.0}, {"date": "2020-05-18", "close": 29.86, "volume": 20924.0}, {"date": "2020-05-19", "close": 29.5, "volume": 18143.0}, {"date": "2020-05-20", "close": 29.75, "volume": 15942.0}, {"date": "2020-05-21", "close": 29.77, "volume": 17500.0}, {"date": "2020-05-22", "close": 30.0, "volume": 21900.0}, {"date": "2020-05-26", "close": 29.5, "volume": 21424.0}, {"date": "2020-05-27", "close": 28.99, "volume": 15707.0}, {"date": "2020-05-28", "close": 29.98, "volume": 7579.0}, {"date": "2020-05-29", "close": 29.36, "volume": 14722.0}, {"date": "2020-06-01", "close": 29.2, "volume": 20328.0}, {"date": "2020-06-02", "close": 30.0, "volume": 23875.0}, {"date": "2020-06-03", "close": 30.0, "volume": 19869.0}, {"date": "2020-06-04", "close": 29.34, "volume": 30892.0}, {"date": "2020-06-05", "close": 30.0, "volume": 20780.0}, {"date": "2020-06-08", "close": 31.35, "volume": 76311.0}, {"date": "2020-06-09", "close": 31.27, "volume": 30053.0}, {"date": "2020-06-10", "close": 31.0, "volume": 36692.0}, {"date": "2020-06-11", "close": 30.3, "volume": 37444.0}, {"date": "2020-06-12", "close": 30.53, "volume": 28773.0}, {"date": "2020-06-15", "close": 30.45, "volume": 45522.0}, {"date": "2020-06-16", "close": 30.21, "volume": 27366.0}, {"date": "2020-06-17", "close": 27.45, "volume": 74986.0}, {"date": "2020-06-18", "close": 26.44, "volume": 80328.0}, {"date": "2020-06-19", "close": 28.78, "volume": 115786.0}, {"date": "2020-06-22", "close": 29.53, "volume": 101445.0}, {"date": "2020-06-23", "close": 29.75, "volume": 77768.0}, {"date": "2020-06-24", "close": 29.44, "volume": 29220.0}, {"date": "2020-06-25", "close": 29.7, "volume": 63382.0}, {"date": "2020-06-26", "close": 28.74, "volume": 788560.0}, {"date": "2020-06-29", "close": 29.42, "volume": 30683.0}, {"date": "2020-06-30", "close": 29.56, "volume": 34086.0}, {"date": "2020-07-01", "close": 29.28, "volume": 57971.0}, {"date": "2020-07-02", "close": 29.22, "volume": 27369.0}, {"date": "2020-07-06", "close": 29.01, "volume": 10038.0}, {"date": "2020-07-07", "close": 26.73, "volume": 12037.0}, {"date": "2020-07-08", "close": 26.93, "volume": 10050.0}, {"date": "2020-07-09", "close": 25.66, "volume": 11018.0}, {"date": "2020-07-10", "close": 28.2, "volume": 9441.0}, {"date": "2020-07-13", "close": 26.75, "volume": 4526.0}, {"date": "2020-07-14", "close": 28.29, "volume": 7301.0}, {"date": "2020-07-15", "close": 27.78, "volume": 15218.0}, {"date": "2020-07-16", "close": 29.13, "volume": 23125.0}, {"date": "2020-07-17", "close": 28.29, "volume": 9279.0}, {"date": "2020-07-20", "close": 28.91, "volume": 5597.0}, {"date": "2020-07-21", "close": 28.95, "volume": 20877.0}, {"date": "2020-07-22", "close": 28.49, "volume": 21137.0}, {"date": "2020-07-23", "close": 28.33, "volume": 13934.0}, {"date": "2020-07-24", "close": 28.38, "volume": 6953.0}, {"date": "2020-07-27", "close": 28.69, "volume": 6114.0}, {"date": "2020-07-28", "close": 28.19, "volume": 7283.0}, {"date": "2020-07-29", "close": 28.2, "volume": 7354.0}, {"date": "2020-07-30", "close": 28.5, "volume": 8368.0}, {"date": "2020-07-31", "close": 28.5, "volume": 12820.0}, {"date": "2020-08-03", "close": 28.4, "volume": 7166.0}, {"date": "2020-08-04", "close": 28.2, "volume": 4455.0}, {"date": "2020-08-05", "close": 28.15, "volume": 7267.0}, {"date": "2020-08-06", "close": 27.5, "volume": 7833.0}, {"date": "2020-08-07", "close": 26.95, "volume": 13583.0}, {"date": "2020-08-10", "close": 27.99, "volume": 15201.0}, {"date": "2020-08-11", "close": 28.07, "volume": 10708.0}, {"date": "2020-08-12", "close": 27.83, "volume": 12328.0}, {"date": "2020-08-13", "close": 26.3, "volume": 12698.0}, {"date": "2020-08-14", "close": 27.0, "volume": 7907.0}, {"date": "2020-08-17", "close": 26.99, "volume": 9812.0}, {"date": "2020-08-18", "close": 26.31, "volume": 5791.0}, {"date": "2020-08-19", "close": 26.91, "volume": 5147.0}, {"date": "2020-08-20", "close": 27.0, "volume": 59345.0}, {"date": "2020-08-21", "close": 27.97, "volume": 18120.0}, {"date": "2020-08-24", "close": 28.86, "volume": 41940.0}, {"date": "2020-08-25", "close": 27.7, "volume": 8101.0}, {"date": "2020-08-26", "close": 27.66, "volume": 6402.0}, {"date": "2020-08-27", "close": 28.085, "volume": 25014.0}, {"date": "2020-08-28", "close": 28.98, "volume": 16285.0}, {"date": "2020-08-31", "close": 28.51, "volume": 13954.0}, {"date": "2020-09-01", "close": 29.15, "volume": 26483.0}, {"date": "2020-09-02", "close": 29.2, "volume": 24853.0}, {"date": "2020-09-03", "close": 28.97, "volume": 7268.0}, {"date": "2020-09-04", "close": 29.32, "volume": 12708.0}, {"date": "2020-09-08", "close": 29.8, "volume": 53790.0}, {"date": "2020-09-09", "close": 28.85, "volume": 24324.0}, {"date": "2020-09-10", "close": 28.5, "volume": 19664.0}, {"date": "2020-09-11", "close": 27.87, "volume": 17972.0}, {"date": "2020-09-14", "close": 28.33, "volume": 58427.0}, {"date": "2020-09-15", "close": 28.02, "volume": 12413.0}, {"date": "2020-09-16", "close": 27.51, "volume": 35463.0}, {"date": "2020-09-17", "close": 27.55, "volume": 17833.0}, {"date": "2020-09-18", "close": 26.16, "volume": 189937.0}, {"date": "2020-09-21", "close": 23.04, "volume": 22643.0}, {"date": "2020-09-22", "close": 23.21, "volume": 16629.0}, {"date": "2020-09-23", "close": 23.0, "volume": 10891.0}, {"date": "2020-09-24", "close": 23.69, "volume": 5265.0}, {"date": "2020-09-25", "close": 24.63, "volume": 8736.0}, {"date": "2020-09-28", "close": 24.41, "volume": 12813.0}, {"date": "2020-09-29", "close": 26.28, "volume": 23048.0}, {"date": "2020-09-30", "close": 26.02, "volume": 21659.0}, {"date": "2020-10-01", "close": 28.23, "volume": 18485.0}, {"date": "2020-10-02", "close": 29.35, "volume": 9790.0}, {"date": "2020-10-05", "close": 30.59, "volume": 28051.0}, {"date": "2020-10-06", "close": 30.73, "volume": 9523.0}, {"date": "2020-10-07", "close": 30.51, "volume": 11266.0}, {"date": "2020-10-08", "close": 30.01, "volume": 7749.0}, {"date": "2020-10-09", "close": 30.2, "volume": 4500.0}, {"date": "2020-10-12", "close": 30.25, "volume": 2883.0}, {"date": "2020-10-13", "close": 29.99, "volume": 11244.0}, {"date": "2020-10-14", "close": 27.69, "volume": 14457.0}, {"date": "2020-10-15", "close": 28.47, "volume": 9301.0}, {"date": "2020-10-16", "close": 29.52, "volume": 11005.0}, {"date": "2020-10-19", "close": 29.01, "volume": 1043.0}, {"date": "2020-10-20", "close": 29.98, "volume": 2783.0}, {"date": "2020-10-21", "close": 29.9, "volume": 1492.0}, {"date": "2020-10-22", "close": 29.8, "volume": 21242.0}, {"date": "2020-10-23", "close": 29.55, "volume": 7711.0}, {"date": "2020-10-26", "close": 29.33, "volume": 4450.0}, {"date": "2020-10-27", "close": 28.92, "volume": 2173.0}, {"date": "2020-10-28", "close": 28.25, "volume": 10971.0}, {"date": "2020-10-29", "close": 28.4, "volume": 6479.0}, {"date": "2020-10-30", "close": 28.76, "volume": 6981.0}, {"date": "2020-11-02", "close": 29.93, "volume": 8703.0}, {"date": "2020-11-03", "close": 30.05, "volume": 17601.0}, {"date": "2020-11-04", "close": 29.5, "volume": 2855.0}, {"date": "2020-11-05", "close": 29.18, "volume": 3431.0}, {"date": "2020-11-06", "close": 29.23, "volume": 3051.0}, {"date": "2020-11-09", "close": 30.28, "volume": 24910.0}, {"date": "2020-11-10", "close": 30.45, "volume": 20518.0}, {"date": "2020-11-11", "close": 30.49, "volume": 11280.0}, {"date": "2020-11-12", "close": 30.59, "volume": 6110.0}, {"date": "2020-11-13", "close": 30.42, "volume": 11118.0}, {"date": "2020-11-16", "close": 31.1, "volume": 17785.0}, {"date": "2020-11-17", "close": 30.6, "volume": 10508.0}, {"date": "2020-11-18", "close": 30.6, "volume": 5738.0}, {"date": "2020-11-19", "close": 30.7, "volume": 2209.0}, {"date": "2020-11-20", "close": 29.82, "volume": 6554.0}, {"date": "2020-11-23", "close": 30.08, "volume": 3693.0}, {"date": "2020-11-24", "close": 31.15, "volume": 12908.0}, {"date": "2020-11-25", "close": 30.6, "volume": 6038.0}, {"date": "2020-11-27", "close": 30.1, "volume": 3847.0}, {"date": "2020-11-30", "close": 29.63, "volume": 4916.0}, {"date": "2020-12-01", "close": 28.86, "volume": 4480.0}, {"date": "2020-12-02", "close": 29.28, "volume": 4917.0}, {"date": "2020-12-03", "close": 29.44, "volume": 3724.0}, {"date": "2020-12-04", "close": 30.0, "volume": 4487.0}, {"date": "2020-12-07", "close": 29.38, "volume": 5415.0}, {"date": "2020-12-08", "close": 30.0, "volume": 3756.0}, {"date": "2020-12-09", "close": 31.71, "volume": 14383.0}, {"date": "2020-12-10", "close": 31.5, "volume": 15383.0}, {"date": "2020-12-11", "close": 31.39, "volume": 3719.0}, {"date": "2020-12-14", "close": 30.41, "volume": 6974.0}, {"date": "2020-12-15", "close": 31.09, "volume": 15300.0}, {"date": "2020-12-16", "close": 30.07, "volume": 15464.0}, {"date": "2020-12-17", "close": 30.9, "volume": 9475.0}, {"date": "2020-12-18", "close": 31.26, "volume": 106255.0}, {"date": "2020-12-21", "close": 29.89, "volume": 6576.0}, {"date": "2020-12-22", "close": 29.7, "volume": 2016.0}, {"date": "2020-12-23", "close": 30.53, "volume": 6856.0}, {"date": "2020-12-24", "close": 29.85, "volume": 1124.0}, {"date": "2020-12-28", "close": 29.79, "volume": 4743.0}, {"date": "2020-12-29", "close": 30.74, "volume": 9338.0}, {"date": "2020-12-30", "close": 29.87, "volume": 13315.0}, {"date": "2020-12-31", "close": 30.81, "volume": 14274.0}, {"date": "2021-01-04", "close": 29.06, "volume": 13891.0}, {"date": "2021-01-05", "close": 29.25, "volume": 11596.0}, {"date": "2021-01-06", "close": 30.81, "volume": 20688.0}, {"date": "2021-01-07", "close": 31.11, "volume": 5373.0}, {"date": "2021-01-08", "close": 31.15, "volume": 2221.0}, {"date": "2021-01-11", "close": 30.6, "volume": 2067.0}, {"date": "2021-01-12", "close": 31.26, "volume": 4742.0}, {"date": "2021-01-13", "close": 30.1, "volume": 3319.0}, {"date": "2021-01-14", "close": 30.6, "volume": 4376.0}, {"date": "2021-01-15", "close": 30.81, "volume": 5378.0}, {"date": "2021-01-19", "close": 30.36, "volume": 4221.0}, {"date": "2021-01-20", "close": 29.25, "volume": 10361.0}, {"date": "2021-01-21", "close": 26.84, "volume": 6733.0}, {"date": "2021-01-22", "close": 28.29, "volume": 13164.0}, {"date": "2021-01-25", "close": 28.17, "volume": 8325.0}, {"date": "2021-01-26", "close": 27.69, "volume": 14471.0}, {"date": "2021-01-27", "close": 25.73, "volume": 15306.0}, {"date": "2021-01-28", "close": 26.9, "volume": 9761.0}, {"date": "2021-01-29", "close": 25.74, "volume": 8346.0}, {"date": "2021-02-01", "close": 25.03, "volume": 11737.0}, {"date": "2021-02-02", "close": 25.93, "volume": 7663.0}, {"date": "2021-02-03", "close": 25.78, "volume": 10197.0}, {"date": "2021-02-04", "close": 27.05, "volume": 6055.0}, {"date": "2021-02-05", "close": 26.9, "volume": 2637.0}, {"date": "2021-02-08", "close": 27.06, "volume": 4815.0}, {"date": "2021-02-09", "close": 26.3, "volume": 12089.0}, {"date": "2021-02-10", "close": 26.2, "volume": 4509.0}, {"date": "2021-02-11", "close": 26.09, "volume": 5813.0}, {"date": "2021-02-12", "close": 26.11, "volume": 9166.0}, {"date": "2021-02-16", "close": 26.1, "volume": 4736.0}, {"date": "2021-02-17", "close": 26.1, "volume": 5762.0}, {"date": "2021-02-18", "close": 25.69, "volume": 11180.0}, {"date": "2021-02-19", "close": 25.96, "volume": 8007.0}, {"date": "2021-02-22", "close": 25.75, "volume": 7067.0}, {"date": "2021-02-23", "close": 25.69, "volume": 8561.0}, {"date": "2021-02-24", "close": 26.25, "volume": 15862.0}, {"date": "2021-02-25", "close": 25.31, "volume": 7817.0}, {"date": "2021-02-26", "close": 25.38, "volume": 12397.0}, {"date": "2021-03-01", "close": 25.97, "volume": 7480.0}, {"date": "2021-03-02", "close": 25.75, "volume": 7349.0}, {"date": "2021-03-03", "close": 26.53, "volume": 7897.0}, {"date": "2021-03-04", "close": 26.3, "volume": 20948.0}, {"date": "2021-03-05", "close": 27.37, "volume": 9090.0}, {"date": "2021-03-08", "close": 27.88, "volume": 9698.0}, {"date": "2021-03-09", "close": 28.84, "volume": 12924.0}, {"date": "2021-03-10", "close": 29.7, "volume": 10763.0}, {"date": "2021-03-11", "close": 29.83, "volume": 8668.0}, {"date": "2021-03-12", "close": 29.7, "volume": 9184.0}, {"date": "2021-03-15", "close": 28.88, "volume": 8565.0}, {"date": "2021-03-16", "close": 27.9, "volume": 9135.0}, {"date": "2021-03-17", "close": 28.04, "volume": 4181.0}, {"date": "2021-03-18", "close": 26.68, "volume": 9438.0}, {"date": "2021-03-19", "close": 26.6, "volume": 55826.0}, {"date": "2021-03-22", "close": 25.12, "volume": 35622.0}, {"date": "2021-03-23", "close": 24.8, "volume": 28365.0}, {"date": "2021-03-24", "close": 24.65, "volume": 18010.0}, {"date": "2021-03-25", "close": 25.2, "volume": 13391.0}, {"date": "2021-03-26", "close": 25.3, "volume": 6982.0}, {"date": "2021-03-29", "close": 25.0, "volume": 16139.0}, {"date": "2021-03-30", "close": 26.06, "volume": 26289.0}, {"date": "2021-03-31", "close": 24.05, "volume": 44317.0}, {"date": "2021-04-01", "close": 24.87, "volume": 20402.0}, {"date": "2021-04-05", "close": 24.0, "volume": 21425.0}, {"date": "2021-04-06", "close": 24.46, "volume": 24698.0}, {"date": "2021-04-07", "close": 23.31, "volume": 29115.0}, {"date": "2021-04-08", "close": 23.97, "volume": 15979.0}, {"date": "2021-04-09", "close": 23.3, "volume": 23516.0}, {"date": "2021-04-12", "close": 23.15, "volume": 21372.0}, {"date": "2021-04-13", "close": 23.58, "volume": 10742.0}, {"date": "2021-04-14", "close": 23.58, "volume": 12902.0}, {"date": "2021-04-15", "close": 23.65, "volume": 14304.0}, {"date": "2021-04-16", "close": 23.8, "volume": 23073.0}, {"date": "2021-04-19", "close": 23.6, "volume": 19404.0}, {"date": "2021-04-20", "close": 23.41, "volume": 39758.0}, {"date": "2021-04-21", "close": 23.54, "volume": 10894.0}, {"date": "2021-04-22", "close": 23.76, "volume": 22175.0}, {"date": "2021-04-23", "close": 23.76, "volume": 25438.0}, {"date": "2021-04-26", "close": 23.9, "volume": 21885.0}, {"date": "2021-04-27", "close": 23.95, "volume": 27952.0}, {"date": "2021-04-28", "close": 23.97, "volume": 23738.0}, {"date": "2021-04-29", "close": 24.47, "volume": 35777.0}, {"date": "2021-04-30", "close": 24.54, "volume": 35283.0}, {"date": "2021-05-03", "close": 25.22, "volume": 23380.0}, {"date": "2021-05-04", "close": 25.1, "volume": 20269.0}, {"date": "2021-05-05", "close": 25.125, "volume": 27605.0}, {"date": "2021-05-06", "close": 25.24, "volume": 16238.0}, {"date": "2021-05-07", "close": 25.02, "volume": 31374.0}, {"date": "2021-05-10", "close": 25.46, "volume": 22991.0}, {"date": "2021-05-11", "close": 24.78, "volume": 13509.0}, {"date": "2021-05-12", "close": 24.99, "volume": 25063.0}, {"date": "2021-05-13", "close": 25.5, "volume": 13411.0}, {"date": "2021-05-14", "close": 25.79, "volume": 12787.0}, {"date": "2021-05-17", "close": 25.89, "volume": 6967.0}, {"date": "2021-05-18", "close": 25.83, "volume": 16725.0}, {"date": "2021-05-19", "close": 25.45, "volume": 12239.0}, {"date": "2021-05-20", "close": 26.16, "volume": 23537.0}, {"date": "2021-05-21", "close": 25.64, "volume": 8722.0}, {"date": "2021-05-24", "close": 26.17, "volume": 10899.0}, {"date": "2021-05-25", "close": 25.75, "volume": 34754.0}, {"date": "2021-05-26", "close": 25.92, "volume": 11191.0}, {"date": "2021-05-27", "close": 25.97, "volume": 9276.0}, {"date": "2021-05-28", "close": 25.75, "volume": 6868.0}, {"date": "2021-06-01", "close": 26.01, "volume": 8225.0}, {"date": "2021-06-02", "close": 25.85, "volume": 13396.0}, {"date": "2021-06-03", "close": 25.88, "volume": 14124.0}, {"date": "2021-06-04", "close": 26.0, "volume": 11303.0}, {"date": "2021-06-07", "close": 25.95, "volume": 23341.0}, {"date": "2021-06-08", "close": 25.8, "volume": 17623.0}, {"date": "2021-06-09", "close": 25.49, "volume": 13313.0}, {"date": "2021-06-10", "close": 24.95, "volume": 20603.0}, {"date": "2021-06-11", "close": 25.01, "volume": 11466.0}, {"date": "2021-06-14", "close": 24.82, "volume": 13839.0}, {"date": "2021-06-15", "close": 24.72, "volume": 20645.0}, {"date": "2021-06-16", "close": 24.9, "volume": 21915.0}, {"date": "2021-06-17", "close": 24.69, "volume": 24191.0}, {"date": "2021-06-18", "close": 24.25, "volume": 35471.0}, {"date": "2021-06-21", "close": 24.39, "volume": 33588.0}, {"date": "2021-06-22", "close": 24.25, "volume": 34226.0}, {"date": "2021-06-23", "close": 24.0, "volume": 40418.0}, {"date": "2021-06-24", "close": 24.4, "volume": 59589.0}, {"date": "2021-06-25", "close": 23.61, "volume": 955689.0}, {"date": "2021-06-28", "close": 24.18, "volume": 58991.0}, {"date": "2021-06-29", "close": 23.95, "volume": 25156.0}, {"date": "2021-06-30", "close": 24.22, "volume": 41920.0}, {"date": "2021-07-01", "close": 25.27, "volume": 25259.0}, {"date": "2021-07-02", "close": 25.02, "volume": 11824.0}, {"date": "2021-07-06", "close": 24.47, "volume": 12351.0}, {"date": "2021-07-07", "close": 24.27, "volume": 23257.0}, {"date": "2021-07-08", "close": 24.1, "volume": 12372.0}, {"date": "2021-07-09", "close": 24.03, "volume": 18812.0}, {"date": "2021-07-12", "close": 24.72, "volume": 7246.0}, {"date": "2021-07-13", "close": 24.33, "volume": 15334.0}, {"date": "2021-07-14", "close": 24.09, "volume": 7506.0}, {"date": "2021-07-15", "close": 25.02, "volume": 9177.0}, {"date": "2021-07-16", "close": 24.35, "volume": 27511.0}, {"date": "2021-07-19", "close": 24.12, "volume": 29036.0}, {"date": "2021-07-20", "close": 24.66, "volume": 30223.0}, {"date": "2021-07-21", "close": 24.87, "volume": 11806.0}, {"date": "2021-07-22", "close": 24.8, "volume": 1206.0}, {"date": "2021-07-23", "close": 24.8, "volume": 3515.0}, {"date": "2021-07-26", "close": 24.48, "volume": 5407.0}, {"date": "2021-07-27", "close": 24.02, "volume": 10979.0}, {"date": "2021-07-28", "close": 23.99, "volume": 11269.0}, {"date": "2021-07-29", "close": 23.94, "volume": 7779.0}, {"date": "2021-07-30", "close": 23.87, "volume": 1577.0}, {"date": "2021-08-02", "close": 24.7, "volume": 5716.0}, {"date": "2021-08-03", "close": 24.6, "volume": 3986.0}, {"date": "2021-08-04", "close": 24.39, "volume": 3243.0}, {"date": "2021-08-05", "close": 24.44, "volume": 3137.0}, {"date": "2021-08-06", "close": 24.5, "volume": 4437.0}, {"date": "2021-08-09", "close": 24.1, "volume": 5723.0}, {"date": "2021-08-10", "close": 24.05, "volume": 5847.0}, {"date": "2021-08-11", "close": 24.0, "volume": 10829.0}, {"date": "2021-08-12", "close": 24.0, "volume": 1551.0}, {"date": "2021-08-13", "close": 24.2, "volume": 1464.0}, {"date": "2021-08-16", "close": 24.14, "volume": 7652.0}, {"date": "2021-08-17", "close": 24.29, "volume": 3692.0}, {"date": "2021-08-18", "close": 23.98, "volume": 1587.0}, {"date": "2021-08-19", "close": 24.1, "volume": 4010.0}, {"date": "2021-08-20", "close": 24.23, "volume": 8514.0}, {"date": "2021-08-23", "close": 24.36, "volume": 5913.0}, {"date": "2021-08-24", "close": 23.82, "volume": 9513.0}, {"date": "2021-08-25", "close": 24.03, "volume": 6102.0}, {"date": "2021-08-26", "close": 24.37, "volume": 8502.0}, {"date": "2021-08-27", "close": 24.08, "volume": 11598.0}, {"date": "2021-08-30", "close": 24.39, "volume": 11190.0}, {"date": "2021-08-31", "close": 24.53, "volume": 3152.0}, {"date": "2021-09-01", "close": 24.69, "volume": 3680.0}, {"date": "2021-09-02", "close": 24.65, "volume": 5645.0}, {"date": "2021-09-03", "close": 24.7, "volume": 6138.0}, {"date": "2021-09-07", "close": 25.1, "volume": 3628.0}, {"date": "2021-09-08", "close": 25.25, "volume": 5588.0}, {"date": "2021-09-09", "close": 25.05, "volume": 4714.0}, {"date": "2021-09-10", "close": 25.16, "volume": 9114.0}, {"date": "2021-09-13", "close": 25.12, "volume": 4919.0}, {"date": "2021-09-14", "close": 24.62, "volume": 7735.0}, {"date": "2021-09-15", "close": 25.35, "volume": 2260.0}, {"date": "2021-09-16", "close": 25.28, "volume": 3812.0}, {"date": "2021-09-17", "close": 25.62, "volume": 10962.0}, {"date": "2021-09-20", "close": 24.78, "volume": 1482.0}, {"date": "2021-09-21", "close": 25.27, "volume": 5949.0}, {"date": "2021-09-22", "close": 24.96, "volume": 3741.0}, {"date": "2021-09-23", "close": 24.93, "volume": 2453.0}, {"date": "2021-09-24", "close": 24.93, "volume": 518.0}, {"date": "2021-09-27", "close": 24.97, "volume": 3683.0}, {"date": "2021-09-28", "close": 25.06, "volume": 6875.0}, {"date": "2021-09-29", "close": 24.75, "volume": 9969.0}, {"date": "2021-09-30", "close": 24.75, "volume": 8857.0}, {"date": "2021-10-01", "close": 24.5, "volume": 9403.0}, {"date": "2021-10-04", "close": 24.41, "volume": 10522.0}, {"date": "2021-10-05", "close": 24.5, "volume": 6396.0}, {"date": "2021-10-06", "close": 24.3, "volume": 1978.0}, {"date": "2021-10-07", "close": 24.46, "volume": 5468.0}, {"date": "2021-10-08", "close": 24.5, "volume": 4368.0}, {"date": "2021-10-11", "close": 24.5, "volume": 4692.0}, {"date": "2021-10-12", "close": 24.4738, "volume": 15698.0}, {"date": "2021-10-13", "close": 24.48, "volume": 4726.0}, {"date": "2021-10-14", "close": 24.79, "volume": 17475.0}, {"date": "2021-10-15", "close": 24.91, "volume": 12227.0}, {"date": "2021-10-18", "close": 25.0, "volume": 3293.0}, {"date": "2021-10-19", "close": 25.4, "volume": 4137.0}, {"date": "2021-10-20", "close": 25.42, "volume": 1226.0}, {"date": "2021-10-21", "close": 25.24, "volume": 2481.0}, {"date": "2021-10-22", "close": 25.05, "volume": 2451.0}, {"date": "2021-10-25", "close": 25.24, "volume": 4938.0}, {"date": "2021-10-26", "close": 25.7, "volume": 1805.0}, {"date": "2021-10-27", "close": 25.31, "volume": 2628.0}, {"date": "2021-10-28", "close": 25.12, "volume": 982.0}, {"date": "2021-10-29", "close": 25.26, "volume": 4707.0}, {"date": "2021-11-01", "close": 25.45, "volume": 4643.0}, {"date": "2021-11-02", "close": 26.18, "volume": 10930.0}, {"date": "2021-11-03", "close": 26.23, "volume": 6562.0}, {"date": "2021-11-04", "close": 25.96, "volume": 1110.0}, {"date": "2021-11-05", "close": 25.9894, "volume": 1057.0}, {"date": "2021-11-08", "close": 25.9894, "volume": null}, {"date": "2021-11-09", "close": 25.79, "volume": 2821.0}, {"date": "2021-11-10", "close": 25.65, "volume": 13171.0}, {"date": "2021-11-11", "close": 25.65, "volume": null}, {"date": "2021-11-12", "close": 26.04, "volume": 9012.0}, {"date": "2021-11-15", "close": 25.75, "volume": 2464.0}, {"date": "2021-11-16", "close": 25.78, "volume": 77478.0}, {"date": "2021-11-17", "close": 25.65, "volume": 2718.0}, {"date": "2021-11-18", "close": 26.23, "volume": 1147.0}, {"date": "2021-11-19", "close": 25.82, "volume": 2300.0}, {"date": "2021-11-22", "close": 25.88, "volume": 1362.0}, {"date": "2021-11-23", "close": 25.9, "volume": 1628.0}, {"date": "2021-11-24", "close": 26.08, "volume": 1857.0}, {"date": "2021-11-26", "close": 25.81, "volume": 2332.0}, {"date": "2021-11-29", "close": 25.52, "volume": 3121.0}, {"date": "2021-11-30", "close": 25.37, "volume": 2002.0}, {"date": "2021-12-01", "close": 25.0, "volume": 8222.0}, {"date": "2021-12-02", "close": 25.34, "volume": 638.0}, {"date": "2021-12-03", "close": 25.5, "volume": 59362.0}, {"date": "2021-12-06", "close": 25.57, "volume": 8893.0}, {"date": "2021-12-07", "close": 25.09, "volume": 11006.0}, {"date": "2021-12-08", "close": 25.6, "volume": 3759.0}, {"date": "2021-12-09", "close": 25.32, "volume": 2498.0}, {"date": "2021-12-10", "close": 25.64, "volume": 4075.0}, {"date": "2021-12-13", "close": 25.41, "volume": 10399.0}, {"date": "2021-12-14", "close": 25.1, "volume": 17058.0}, {"date": "2021-12-15", "close": 24.9, "volume": 7059.0}, {"date": "2021-12-16", "close": 25.09, "volume": 9640.0}, {"date": "2021-12-17", "close": 25.33, "volume": 8440.0}, {"date": "2021-12-20", "close": 25.8, "volume": 4570.0}, {"date": "2021-12-21", "close": 25.44, "volume": 1860.0}, {"date": "2021-12-22", "close": 25.65, "volume": 5672.0}, {"date": "2021-12-23", "close": 25.81, "volume": 3726.0}, {"date": "2021-12-27", "close": 25.85, "volume": 6396.0}, {"date": "2021-12-28", "close": 25.69, "volume": 10279.0}, {"date": "2021-12-29", "close": 26.05, "volume": 13392.0}, {"date": "2021-12-30", "close": 25.93, "volume": 7738.0}, {"date": "2021-12-31", "close": 26.49, "volume": 7094.0}, {"date": "2022-01-03", "close": 25.73, "volume": 12338.0}, {"date": "2022-01-04", "close": 25.8, "volume": 7440.0}, {"date": "2022-01-05", "close": 26.36, "volume": 6366.0}, {"date": "2022-01-06", "close": 26.37, "volume": 666.0}, {"date": "2022-01-07", "close": 26.08, "volume": 1746.0}, {"date": "2022-01-10", "close": 27.85, "volume": 9278.0}, {"date": "2022-01-11", "close": 26.9478, "volume": 4529.0}, {"date": "2022-01-12", "close": 26.4, "volume": 2177.0}, {"date": "2022-01-13", "close": 26.91, "volume": 1060.0}, {"date": "2022-01-14", "close": 26.61, "volume": 2037.0}, {"date": "2022-01-18", "close": 26.3901, "volume": 1385.0}, {"date": "2022-01-19", "close": 26.22, "volume": 10525.0}, {"date": "2022-01-20", "close": 26.22, "volume": 1941.0}, {"date": "2022-01-21", "close": 26.16, "volume": 8029.0}, {"date": "2022-01-24", "close": 25.8, "volume": 2799.0}, {"date": "2022-01-25", "close": 26.15, "volume": 993.0}, {"date": "2022-01-26", "close": 26.02, "volume": 13867.0}, {"date": "2022-01-27", "close": 26.01, "volume": 2846.0}, {"date": "2022-01-28", "close": 26.22, "volume": 4705.0}, {"date": "2022-01-31", "close": 25.95, "volume": 2052.0}, {"date": "2022-02-01", "close": 26.21, "volume": 8553.0}, {"date": "2022-02-02", "close": 25.79, "volume": 14815.0}, {"date": "2022-02-03", "close": 25.84, "volume": 3005.0}, {"date": "2022-02-04", "close": 26.0, "volume": 3008.0}, {"date": "2022-02-07", "close": 25.888, "volume": 9499.0}, {"date": "2022-02-08", "close": 25.89, "volume": 3105.0}, {"date": "2022-02-09", "close": 26.1, "volume": 1221.0}, {"date": "2022-02-10", "close": 26.22, "volume": 3739.0}, {"date": "2022-02-11", "close": 25.88, "volume": 1652.0}, {"date": "2022-02-14", "close": 26.01, "volume": 2874.0}, {"date": "2022-02-15", "close": 26.34, "volume": 1156.0}, {"date": "2022-02-16", "close": 25.91, "volume": 843.0}, {"date": "2022-02-17", "close": 26.03, "volume": 1282.0}, {"date": "2022-02-18", "close": 25.4, "volume": 2390.0}, {"date": "2022-02-22", "close": 25.7, "volume": 2157.0}, {"date": "2022-02-23", "close": 25.65, "volume": 1274.0}, {"date": "2022-02-24", "close": 25.11, "volume": 2127.0}, {"date": "2022-02-25", "close": 25.41, "volume": 2265.0}, {"date": "2022-02-28", "close": 25.46, "volume": 1743.0}, {"date": "2022-03-01", "close": 25.78, "volume": 2789.0}, {"date": "2022-03-02", "close": 25.78, "volume": null}, {"date": "2022-03-03", "close": 25.89, "volume": 2224.0}, {"date": "2022-03-04", "close": 25.55, "volume": 481.0}, {"date": "2022-03-07", "close": 25.12, "volume": 1914.0}, {"date": "2022-03-08", "close": 25.45, "volume": 4567.0}, {"date": "2022-03-09", "close": 25.49, "volume": 9125.0}, {"date": "2022-03-10", "close": 25.5, "volume": 1749.0}, {"date": "2022-03-11", "close": 25.5, "volume": 1900.0}, {"date": "2022-03-14", "close": 25.51, "volume": 3844.0}, {"date": "2022-03-15", "close": 25.2, "volume": 5585.0}, {"date": "2022-03-16", "close": 25.18, "volume": 1596.0}, {"date": "2022-03-17", "close": 25.34, "volume": 710.0}, {"date": "2022-03-18", "close": 25.35, "volume": 2333.0}, {"date": "2022-03-21", "close": 25.21, "volume": 5452.0}, {"date": "2022-03-22", "close": 25.27, "volume": 1580.0}, {"date": "2022-03-23", "close": 24.88, "volume": 10011.0}, {"date": "2022-03-24", "close": 24.88, "volume": 2283.0}, {"date": "2022-03-25", "close": 24.82, "volume": 1366.0}, {"date": "2022-03-28", "close": 24.87, "volume": 3034.0}, {"date": "2022-03-29", "close": 24.72, "volume": 5446.0}, {"date": "2022-03-30", "close": 25.14, "volume": 689.0}, {"date": "2022-03-31", "close": 25.06, "volume": 8409.0}, {"date": "2022-04-01", "close": 24.76, "volume": 3396.0}, {"date": "2022-04-04", "close": 24.8, "volume": 5765.0}, {"date": "2022-04-05", "close": 24.75, "volume": 364.0}, {"date": "2022-04-06", "close": 24.6, "volume": 2322.0}, {"date": "2022-04-07", "close": 24.9, "volume": 777.0}, {"date": "2022-04-08", "close": 24.75, "volume": 266.0}, {"date": "2022-04-11", "close": 24.89, "volume": 2234.0}, {"date": "2022-04-12", "close": 24.575, "volume": 3421.0}, {"date": "2022-04-13", "close": 24.27, "volume": 7636.0}, {"date": "2022-04-14", "close": 24.48, "volume": 788.0}, {"date": "2022-04-18", "close": 24.41, "volume": 6155.0}, {"date": "2022-04-19", "close": 24.37, "volume": 4914.0}, {"date": "2022-04-20", "close": 24.2831, "volume": 2768.0}, {"date": "2022-04-21", "close": 24.65, "volume": 7249.0}, {"date": "2022-04-22", "close": 24.64, "volume": 298.0}, {"date": "2022-04-25", "close": 24.2, "volume": 9352.0}, {"date": "2022-04-26", "close": 23.8, "volume": 215.0}, {"date": "2022-04-27", "close": 24.495, "volume": 1588.0}, {"date": "2022-04-28", "close": 25.465, "volume": 8818.0}, {"date": "2022-04-29", "close": 24.94, "volume": 1600.0}, {"date": "2022-05-02", "close": 24.49, "volume": 1300.0}, {"date": "2022-05-03", "close": 24.39, "volume": 149.0}, {"date": "2022-05-04", "close": 24.4, "volume": 1164.0}, {"date": "2022-05-05", "close": 24.2, "volume": 1953.0}, {"date": "2022-05-06", "close": 24.3, "volume": 2170.0}, {"date": "2022-05-09", "close": 23.55, "volume": 9124.0}, {"date": "2022-05-10", "close": 22.81, "volume": 17267.0}, {"date": "2022-05-11", "close": 22.6484, "volume": 6011.0}, {"date": "2022-05-12", "close": 22.39, "volume": 7630.0}, {"date": "2022-05-13", "close": 22.41, "volume": 3395.0}, {"date": "2022-05-16", "close": 21.0, "volume": 45047.0}, {"date": "2022-05-17", "close": 21.5501, "volume": 18140.0}, {"date": "2022-05-18", "close": 20.46, "volume": 43805.0}, {"date": "2022-05-19", "close": 21.41, "volume": 32086.0}, {"date": "2022-05-20", "close": 21.4, "volume": 9889.0}, {"date": "2022-05-23", "close": 22.41, "volume": 1660.0}, {"date": "2022-05-24", "close": 22.1, "volume": 3412.0}, {"date": "2022-05-25", "close": 20.8, "volume": 17023.0}, {"date": "2022-05-26", "close": 21.04, "volume": 5078.0}, {"date": "2022-05-27", "close": 21.65, "volume": 2015.0}, {"date": "2022-05-31", "close": 21.63, "volume": 1185.0}, {"date": "2022-06-01", "close": 21.64, "volume": 4544.0}, {"date": "2022-06-02", "close": 21.95, "volume": 2066.0}, {"date": "2022-06-03", "close": 21.92, "volume": 1925.0}, {"date": "2022-06-06", "close": 21.75, "volume": 2285.0}, {"date": "2022-06-07", "close": 21.71, "volume": 3786.0}, {"date": "2022-06-08", "close": 21.69, "volume": 8924.0}, {"date": "2022-06-09", "close": 21.7, "volume": 999.0}, {"date": "2022-06-10", "close": 21.6, "volume": 3225.0}, {"date": "2022-06-13", "close": 20.26, "volume": 12673.0}, {"date": "2022-06-14", "close": 20.05, "volume": 8906.0}, {"date": "2022-06-15", "close": 19.9, "volume": 8243.0}, {"date": "2022-06-16", "close": 19.79, "volume": 2481.0}, {"date": "2022-06-17", "close": 19.85, "volume": 6308.0}, {"date": "2022-06-21", "close": 20.25, "volume": 9162.0}, {"date": "2022-06-22", "close": 19.94, "volume": 6398.0}, {"date": "2022-06-23", "close": 19.6, "volume": 1570.0}, {"date": "2022-06-24", "close": 19.57, "volume": 3012.0}, {"date": "2022-06-27", "close": 19.79, "volume": 1313.0}, {"date": "2022-06-28", "close": 19.78, "volume": 3263.0}, {"date": "2022-06-29", "close": 19.74, "volume": 3225.0}, {"date": "2022-06-30", "close": 20.14, "volume": 23915.0}, {"date": "2022-07-01", "close": 20.8, "volume": 3315.0}, {"date": "2022-07-05", "close": 19.87, "volume": 2095.0}, {"date": "2022-07-06", "close": 19.81, "volume": 7551.0}, {"date": "2022-07-07", "close": 19.9, "volume": 1379.0}, {"date": "2022-07-08", "close": 20.66, "volume": 8366.0}, {"date": "2022-07-11", "close": 20.45, "volume": 1647.0}, {"date": "2022-07-12", "close": 20.52, "volume": 1270.0}, {"date": "2022-07-13", "close": 19.98, "volume": 7532.0}, {"date": "2022-07-14", "close": 19.7, "volume": 3571.0}, {"date": "2022-07-15", "close": 19.6, "volume": 1929.0}, {"date": "2022-07-18", "close": 19.88, "volume": 1480.0}, {"date": "2022-07-19", "close": 19.7, "volume": 2315.0}, {"date": "2022-07-20", "close": 19.66, "volume": 1605.0}, {"date": "2022-07-21", "close": 20.0, "volume": 47790.0}, {"date": "2022-07-22", "close": 20.4, "volume": 12164.0}, {"date": "2022-07-25", "close": 20.5, "volume": 1948.0}, {"date": "2022-07-26", "close": 20.41, "volume": 976.0}, {"date": "2022-07-27", "close": 20.565, "volume": 3859.0}, {"date": "2022-07-28", "close": 20.83, "volume": 2434.0}, {"date": "2022-07-29", "close": 20.98, "volume": 2098.0}, {"date": "2022-08-01", "close": 21.2, "volume": 5443.0}, {"date": "2022-08-02", "close": 21.085, "volume": 6299.0}, {"date": "2022-08-03", "close": 21.09, "volume": 8260.0}, {"date": "2022-08-04", "close": 21.48, "volume": 2593.0}, {"date": "2022-08-05", "close": 21.1, "volume": 236.0}, {"date": "2022-08-08", "close": 21.1, "volume": null}, {"date": "2022-08-09", "close": 21.2, "volume": 3190.0}, {"date": "2022-08-10", "close": 21.23, "volume": 3196.0}, {"date": "2022-08-11", "close": 21.87, "volume": 1141.0}, {"date": "2022-08-12", "close": 21.92, "volume": 5411.0}, {"date": "2022-08-15", "close": 21.59, "volume": 13575.0}, {"date": "2022-08-16", "close": 21.6, "volume": 874.0}, {"date": "2022-08-17", "close": 21.31, "volume": 840.0}, {"date": "2022-08-18", "close": 21.02, "volume": 4912.0}, {"date": "2022-08-19", "close": 22.0766, "volume": 1850.0}, {"date": "2022-08-22", "close": 22.3, "volume": 5643.0}, {"date": "2022-08-23", "close": 22.31, "volume": 1685.0}, {"date": "2022-08-24", "close": 21.95, "volume": 7463.0}, {"date": "2022-08-25", "close": 22.1, "volume": 11315.0}, {"date": "2022-08-26", "close": 21.78, "volume": 1353.0}, {"date": "2022-08-29", "close": 21.48, "volume": 2479.0}, {"date": "2022-08-30", "close": 21.5, "volume": 714.0}, {"date": "2022-08-31", "close": 21.685, "volume": 3954.0}, {"date": "2022-09-01", "close": 21.85, "volume": 3430.0}, {"date": "2022-09-02", "close": 21.45, "volume": 341.0}, {"date": "2022-09-06", "close": 22.16, "volume": 6268.0}, {"date": "2022-09-07", "close": 22.22, "volume": 5376.0}, {"date": "2022-09-08", "close": 22.07, "volume": 5157.0}, {"date": "2022-09-09", "close": 22.18, "volume": 3013.0}, {"date": "2022-09-12", "close": 22.02, "volume": 1626.0}, {"date": "2022-09-13", "close": 21.7, "volume": 6651.0}, {"date": "2022-09-14", "close": 21.24, "volume": 7920.0}, {"date": "2022-09-15", "close": 21.4, "volume": 12382.0}, {"date": "2022-09-16", "close": 21.51, "volume": 16398.0}, {"date": "2022-09-19", "close": 21.5, "volume": 3905.0}, {"date": "2022-09-20", "close": 21.55, "volume": 16473.0}, {"date": "2022-09-21", "close": 21.445, "volume": 9227.0}, {"date": "2022-09-22", "close": 22.45, "volume": 3771.0}, {"date": "2022-09-23", "close": 21.84, "volume": 3065.0}, {"date": "2022-09-26", "close": 21.84, "volume": 9072.0}, {"date": "2022-09-27", "close": 21.67, "volume": 10887.0}, {"date": "2022-09-28", "close": 21.7, "volume": 29631.0}, {"date": "2022-09-29", "close": 21.69, "volume": 9925.0}, {"date": "2022-09-30", "close": 21.72, "volume": 19344.0}, {"date": "2022-10-03", "close": 22.1, "volume": 8093.0}, {"date": "2022-10-04", "close": 22.51, "volume": 3061.0}, {"date": "2022-10-05", "close": 21.82, "volume": 5035.0}, {"date": "2022-10-06", "close": 22.2, "volume": 3791.0}, {"date": "2022-10-07", "close": 22.0, "volume": 262.0}, {"date": "2022-10-10", "close": 22.0, "volume": null}, {"date": "2022-10-11", "close": 22.2, "volume": 1234.0}, {"date": "2022-10-12", "close": 21.69, "volume": 11075.0}, {"date": "2022-10-13", "close": 21.67, "volume": 4499.0}, {"date": "2022-10-14", "close": 21.5, "volume": 6860.0}, {"date": "2022-10-17", "close": 21.64, "volume": 1643.0}, {"date": "2022-10-18", "close": 22.45, "volume": 10203.0}, {"date": "2022-10-19", "close": 22.06, "volume": 1541.0}, {"date": "2022-10-20", "close": 22.15, "volume": 2004.0}, {"date": "2022-10-21", "close": 22.25, "volume": 1863.0}, {"date": "2022-10-24", "close": 22.25, "volume": null}, {"date": "2022-10-25", "close": 22.05, "volume": 1456.0}, {"date": "2022-10-26", "close": 22.82, "volume": 1940.0}, {"date": "2022-10-27", "close": 23.24, "volume": 340.0}, {"date": "2022-10-28", "close": 22.75, "volume": 2437.0}, {"date": "2022-10-31", "close": 22.12, "volume": 4036.0}, {"date": "2022-11-01", "close": 22.02, "volume": 1432.0}, {"date": "2022-11-02", "close": 22.31, "volume": 2850.0}, {"date": "2022-11-03", "close": 22.4, "volume": 806.0}, {"date": "2022-11-04", "close": 22.75, "volume": 625.0}, {"date": "2022-11-07", "close": 22.68, "volume": 1310.0}, {"date": "2022-11-08", "close": 22.55, "volume": 5311.0}, {"date": "2022-11-09", "close": 22.5, "volume": 3784.0}, {"date": "2022-11-10", "close": 22.69, "volume": 3361.0}, {"date": "2022-11-11", "close": 22.4, "volume": 8404.0}, {"date": "2022-11-14", "close": 22.4, "volume": 2283.0}, {"date": "2022-11-15", "close": 22.5, "volume": 28806.0}, {"date": "2022-11-16", "close": 22.85, "volume": 1620.0}, {"date": "2022-11-17", "close": 22.79, "volume": 6519.0}, {"date": "2022-11-18", "close": 22.7, "volume": 1002.0}, {"date": "2022-11-21", "close": 22.5, "volume": 71247.0}, {"date": "2022-11-22", "close": 22.41, "volume": 11121.0}, {"date": "2022-11-23", "close": 22.05, "volume": 18554.0}, {"date": "2022-11-25", "close": 21.89, "volume": 2812.0}, {"date": "2022-11-28", "close": 21.5, "volume": 12762.0}, {"date": "2022-11-29", "close": 22.11, "volume": 38308.0}, {"date": "2022-11-30", "close": 22.7, "volume": 13697.0}, {"date": "2022-12-01", "close": 23.53, "volume": 18023.0}, {"date": "2022-12-02", "close": 24.14, "volume": 6326.0}, {"date": "2022-12-05", "close": 24.1, "volume": 6697.0}, {"date": "2022-12-06", "close": 24.15, "volume": 8850.0}, {"date": "2022-12-07", "close": 24.26, "volume": 6122.0}, {"date": "2022-12-08", "close": 24.3, "volume": 3971.0}, {"date": "2022-12-09", "close": 25.07, "volume": 11595.0}, {"date": "2022-12-12", "close": 25.51, "volume": 7309.0}, {"date": "2022-12-13", "close": 25.25, "volume": 17673.0}, {"date": "2022-12-14", "close": 24.9, "volume": 3449.0}, {"date": "2022-12-15", "close": 25.0, "volume": 1957.0}, {"date": "2022-12-16", "close": 24.75, "volume": 8654.0}, {"date": "2022-12-19", "close": 25.26, "volume": 6910.0}, {"date": "2022-12-20", "close": 25.76, "volume": 6543.0}, {"date": "2022-12-21", "close": 26.55, "volume": 11540.0}, {"date": "2022-12-22", "close": 26.79, "volume": 6432.0}, {"date": "2022-12-23", "close": 27.2, "volume": 4733.0}, {"date": "2022-12-27", "close": 27.29, "volume": 24126.0}, {"date": "2022-12-28", "close": 27.68, "volume": 3306.0}, {"date": "2022-12-29", "close": 27.8, "volume": 3870.0}, {"date": "2022-12-30", "close": 29.0, "volume": 17613.0}, {"date": "2023-01-03", "close": 28.02, "volume": 12922.0}, {"date": "2023-01-04", "close": 28.0, "volume": 12881.0}, {"date": "2023-01-05", "close": 27.9, "volume": 926.0}, {"date": "2023-01-06", "close": 27.75, "volume": 6967.0}, {"date": "2023-01-09", "close": 28.4, "volume": 8758.0}, {"date": "2023-01-10", "close": 28.17, "volume": 4674.0}, {"date": "2023-01-11", "close": 28.05, "volume": 7761.0}, {"date": "2023-01-12", "close": 28.01, "volume": 4452.0}, {"date": "2023-01-13", "close": 28.16, "volume": 6302.0}, {"date": "2023-01-17", "close": 28.0, "volume": 1817.0}, {"date": "2023-01-18", "close": 27.98, "volume": 13240.0}, {"date": "2023-01-19", "close": 27.7, "volume": 8694.0}, {"date": "2023-01-20", "close": 27.76, "volume": 10878.0}, {"date": "2023-01-23", "close": 27.75, "volume": 6461.0}, {"date": "2023-01-24", "close": 27.74, "volume": 3843.0}, {"date": "2023-01-25", "close": 28.26, "volume": 22625.0}, {"date": "2023-01-26", "close": 28.3, "volume": 6373.0}, {"date": "2023-01-27", "close": 28.3, "volume": 6698.0}, {"date": "2023-01-30", "close": 28.38, "volume": 8225.0}, {"date": "2023-01-31", "close": 28.84, "volume": 8264.0}, {"date": "2023-02-01", "close": 28.44, "volume": 9419.0}, {"date": "2023-02-02", "close": 28.87, "volume": 6671.0}, {"date": "2023-02-03", "close": 28.55, "volume": 8180.0}, {"date": "2023-02-06", "close": 28.31, "volume": 2664.0}, {"date": "2023-02-07", "close": 28.38, "volume": 3452.0}, {"date": "2023-02-08", "close": 28.28, "volume": 8466.0}, {"date": "2023-02-09", "close": 28.02, "volume": 15351.0}, {"date": "2023-02-10", "close": 28.21, "volume": 6622.0}, {"date": "2023-02-13", "close": 28.39, "volume": 4878.0}, {"date": "2023-02-14", "close": 28.53, "volume": 9482.0}, {"date": "2023-02-15", "close": 28.29, "volume": 12385.0}, {"date": "2023-02-16", "close": 28.27, "volume": 16869.0}, {"date": "2023-02-17", "close": 28.335, "volume": 3214.0}, {"date": "2023-02-21", "close": 28.33, "volume": 2060.0}, {"date": "2023-02-22", "close": 28.3, "volume": 21192.0}, {"date": "2023-02-23", "close": 28.28, "volume": 1346.0}, {"date": "2023-02-24", "close": 28.35, "volume": 7355.0}, {"date": "2023-02-27", "close": 28.29, "volume": 1759.0}, {"date": "2023-02-28", "close": 28.44, "volume": 2814.0}, {"date": "2023-03-01", "close": 28.71, "volume": 5861.0}, {"date": "2023-03-02", "close": 28.6, "volume": 2900.0}, {"date": "2023-03-03", "close": 28.7, "volume": 11571.0}, {"date": "2023-03-06", "close": 28.36, "volume": 7426.0}, {"date": "2023-03-07", "close": 28.35, "volume": 24097.0}, {"date": "2023-03-08", "close": 28.3, "volume": 12895.0}, {"date": "2023-03-09", "close": 28.0, "volume": 15262.0}, {"date": "2023-03-10", "close": 27.8, "volume": 12730.0}, {"date": "2023-03-13", "close": 26.96, "volume": 10847.0}, {"date": "2023-03-14", "close": 26.31, "volume": 13737.0}, {"date": "2023-03-15", "close": 26.15, "volume": 17088.0}, {"date": "2023-03-16", "close": 26.75, "volume": 9830.0}, {"date": "2023-03-17", "close": 26.4, "volume": 8153.0}, {"date": "2023-03-20", "close": 26.29, "volume": 13261.0}, {"date": "2023-03-21", "close": 26.35, "volume": 3127.0}, {"date": "2023-03-22", "close": 25.7, "volume": 17808.0}, {"date": "2023-03-23", "close": 25.945, "volume": 17311.0}, {"date": "2023-03-24", "close": 25.82, "volume": 14025.0}, {"date": "2023-03-27", "close": 25.82, "volume": 6416.0}, {"date": "2023-03-28", "close": 25.66, "volume": 10211.0}, {"date": "2023-03-29", "close": 25.46, "volume": 12428.0}, {"date": "2023-03-30", "close": 25.28, "volume": 8802.0}, {"date": "2023-03-31", "close": 25.24, "volume": 16201.0}, {"date": "2023-04-03", "close": 25.77, "volume": 6713.0}, {"date": "2023-04-04", "close": 25.46, "volume": 6233.0}, {"date": "2023-04-05", "close": 25.16, "volume": 8673.0}, {"date": "2023-04-06", "close": 25.4, "volume": 4987.0}, {"date": "2023-04-10", "close": 25.97, "volume": 6101.0}, {"date": "2023-04-11", "close": 25.66, "volume": 15562.0}, {"date": "2023-04-12", "close": 25.69, "volume": 9795.0}, {"date": "2023-04-13", "close": 25.75, "volume": 6186.0}, {"date": "2023-04-14", "close": 25.68, "volume": 8467.0}, {"date": "2023-04-17", "close": 25.64, "volume": 8198.0}, {"date": "2023-04-18", "close": 25.28, "volume": 8764.0}, {"date": "2023-04-19", "close": 25.2, "volume": 5202.0}, {"date": "2023-04-20", "close": 25.4, "volume": 6084.0}, {"date": "2023-04-21", "close": 25.2, "volume": 7971.0}, {"date": "2023-04-24", "close": 25.04, "volume": 7781.0}, {"date": "2023-04-25", "close": 24.77, "volume": 7231.0}, {"date": "2023-04-26", "close": 24.21, "volume": 20977.0}, {"date": "2023-04-27", "close": 24.5, "volume": 2447.0}, {"date": "2023-04-28", "close": 24.23, "volume": 13945.0}, {"date": "2023-05-01", "close": 24.15, "volume": 1934.0}, {"date": "2023-05-02", "close": 22.6, "volume": 6737.0}, {"date": "2023-05-03", "close": 21.54, "volume": 12104.0}, {"date": "2023-05-04", "close": 21.55, "volume": 15780.0}, {"date": "2023-05-05", "close": 21.6, "volume": 16643.0}, {"date": "2023-05-08", "close": 21.58, "volume": 4379.0}, {"date": "2023-05-09", "close": 21.22, "volume": 10671.0}, {"date": "2023-05-10", "close": 21.29, "volume": 15967.0}, {"date": "2023-05-11", "close": 21.25, "volume": 2591.0}, {"date": "2023-05-12", "close": 21.15, "volume": 6741.0}, {"date": "2023-05-15", "close": 20.94, "volume": 4587.0}, {"date": "2023-05-16", "close": 21.13, "volume": 5144.0}, {"date": "2023-05-17", "close": 21.17, "volume": 7168.0}, {"date": "2023-05-18", "close": 21.07, "volume": 10824.0}, {"date": "2023-05-19", "close": 20.92, "volume": 13460.0}, {"date": "2023-05-22", "close": 20.8, "volume": 6424.0}, {"date": "2023-05-23", "close": 20.79, "volume": 9905.0}, {"date": "2023-05-24", "close": 20.83, "volume": 2958.0}, {"date": "2023-05-25", "close": 20.67, "volume": 3288.0}, {"date": "2023-05-26", "close": 20.96, "volume": 3047.0}, {"date": "2023-05-30", "close": 20.7, "volume": 9874.0}, {"date": "2023-05-31", "close": 20.85, "volume": 5087.0}, {"date": "2023-06-01", "close": 20.95, "volume": 5463.0}, {"date": "2023-06-02", "close": 21.23, "volume": 18750.0}, {"date": "2023-06-05", "close": 21.15, "volume": 10329.0}, {"date": "2023-06-06", "close": 21.55, "volume": 11554.0}, {"date": "2023-06-07", "close": 22.39, "volume": 20378.0}, {"date": "2023-06-08", "close": 23.69, "volume": 18647.0}, {"date": "2023-06-09", "close": 23.76, "volume": 13966.0}, {"date": "2023-06-12", "close": 24.0, "volume": 17340.0}, {"date": "2023-06-13", "close": 24.31, "volume": 13120.0}, {"date": "2023-06-14", "close": 24.15, "volume": 14463.0}, {"date": "2023-06-15", "close": 24.32, "volume": 15903.0}, {"date": "2023-06-16", "close": 24.3, "volume": 27105.0}, {"date": "2023-06-20", "close": 24.34, "volume": 24286.0}, {"date": "2023-06-21", "close": 24.03, "volume": 37165.0}, {"date": "2023-06-22", "close": 23.9, "volume": 32012.0}, {"date": "2023-06-23", "close": 23.34, "volume": 798252.0}, {"date": "2023-06-26", "close": 23.5, "volume": 33543.0}, {"date": "2023-06-27", "close": 23.0, "volume": 17727.0}, {"date": "2023-06-28", "close": 23.19, "volume": 16572.0}, {"date": "2023-06-29", "close": 23.23, "volume": 12591.0}, {"date": "2023-06-30", "close": 23.0, "volume": 15299.0}, {"date": "2023-07-03", "close": 23.0, "volume": 9991.0}, {"date": "2023-07-05", "close": 22.42, "volume": 6462.0}, {"date": "2023-07-06", "close": 22.23, "volume": 21010.0}, {"date": "2023-07-07", "close": 22.19, "volume": 41212.0}, {"date": "2023-07-10", "close": 22.365, "volume": 6012.0}, {"date": "2023-07-11", "close": 22.2, "volume": 6566.0}, {"date": "2023-07-12", "close": 21.9, "volume": 6652.0}, {"date": "2023-07-13", "close": 21.87, "volume": 16917.0}, {"date": "2023-07-14", "close": 21.69, "volume": 4404.0}, {"date": "2023-07-17", "close": 21.75, "volume": 4271.0}, {"date": "2023-07-18", "close": 21.98, "volume": 12496.0}, {"date": "2023-07-19", "close": 22.1, "volume": 19320.0}, {"date": "2023-07-20", "close": 22.94, "volume": 12319.0}, {"date": "2023-07-21", "close": 23.4, "volume": 16597.0}, {"date": "2023-07-24", "close": 23.44, "volume": 5416.0}, {"date": "2023-07-25", "close": 23.47, "volume": 10022.0}, {"date": "2023-07-26", "close": 23.51, "volume": 9278.0}, {"date": "2023-07-27", "close": 23.75, "volume": 28932.0}, {"date": "2023-07-28", "close": 23.99, "volume": 17890.0}, {"date": "2023-07-31", "close": 24.25, "volume": 12859.0}, {"date": "2023-08-01", "close": 23.95, "volume": 4911.0}, {"date": "2023-08-02", "close": 24.3, "volume": 9872.0}, {"date": "2023-08-03", "close": 24.83, "volume": 7505.0}, {"date": "2023-08-04", "close": 24.65, "volume": 2856.0}, {"date": "2023-08-07", "close": 24.6, "volume": 5665.0}, {"date": "2023-08-08", "close": 24.81, "volume": 4229.0}, {"date": "2023-08-09", "close": 24.73, "volume": 4658.0}, {"date": "2023-08-10", "close": 25.07, "volume": 5486.0}, {"date": "2023-08-11", "close": 25.17, "volume": 4219.0}, {"date": "2023-08-14", "close": 24.55, "volume": 5329.0}, {"date": "2023-08-15", "close": 24.3, "volume": 2929.0}, {"date": "2023-08-16", "close": 24.3, "volume": 5032.0}, {"date": "2023-08-17", "close": 24.05, "volume": 5233.0}, {"date": "2023-08-18", "close": 24.3, "volume": 4580.0}, {"date": "2023-08-21", "close": 24.12, "volume": 3040.0}, {"date": "2023-08-22", "close": 23.32, "volume": 5432.0}, {"date": "2023-08-23", "close": 23.21, "volume": 6189.0}, {"date": "2023-08-24", "close": 23.18, "volume": 6506.0}, {"date": "2023-08-25", "close": 23.2, "volume": 2720.0}, {"date": "2023-08-28", "close": 23.55, "volume": 5640.0}, {"date": "2023-08-29", "close": 25.03, "volume": 4821.0}, {"date": "2023-08-30", "close": 25.24, "volume": 3261.0}, {"date": "2023-08-31", "close": 24.04, "volume": 9481.0}, {"date": "2023-09-01", "close": 24.38, "volume": 5320.0}, {"date": "2023-09-05", "close": 24.25, "volume": 4327.0}, {"date": "2023-09-06", "close": 22.8, "volume": 5831.0}, {"date": "2023-09-07", "close": 23.35, "volume": 36956.0}, {"date": "2023-09-08", "close": 22.83, "volume": 3690.0}, {"date": "2023-09-11", "close": 23.28, "volume": 4820.0}, {"date": "2023-09-12", "close": 23.2, "volume": 2110.0}, {"date": "2023-09-13", "close": 22.61, "volume": 8604.0}, {"date": "2023-09-14", "close": 22.87, "volume": 5588.0}, {"date": "2023-09-15", "close": 23.39, "volume": 40658.0}, {"date": "2023-09-18", "close": 22.91, "volume": 7103.0}, {"date": "2023-09-19", "close": 23.3, "volume": 10094.0}, {"date": "2023-09-20", "close": 23.79, "volume": 4355.0}, {"date": "2023-09-21", "close": 23.61, "volume": 6288.0}, {"date": "2023-09-22", "close": 22.76, "volume": 10225.0}, {"date": "2023-09-25", "close": 22.46, "volume": 11931.0}, {"date": "2023-09-26", "close": 22.03, "volume": 11471.0}, {"date": "2023-09-27", "close": 21.01, "volume": 22207.0}, {"date": "2023-09-28", "close": 20.35, "volume": 24130.0}, {"date": "2023-09-29", "close": 19.64, "volume": 31728.0}, {"date": "2023-10-02", "close": 18.96, "volume": 16060.0}, {"date": "2023-10-03", "close": 18.89, "volume": 63190.0}, {"date": "2023-10-04", "close": 18.42, "volume": 49181.0}, {"date": "2023-10-05", "close": 18.33, "volume": 30738.0}, {"date": "2023-10-06", "close": 18.085, "volume": 27376.0}, {"date": "2023-10-09", "close": 17.6, "volume": 16236.0}, {"date": "2023-10-10", "close": 18.31, "volume": 43405.0}, {"date": "2023-10-11", "close": 17.26, "volume": 32165.0}, {"date": "2023-10-12", "close": 16.24, "volume": 60719.0}, {"date": "2023-10-13", "close": 16.67, "volume": 28016.0}, {"date": "2023-10-16", "close": 17.0, "volume": 27431.0}, {"date": "2023-10-17", "close": 17.14, "volume": 18840.0}, {"date": "2023-10-18", "close": 16.84, "volume": 28277.0}, {"date": "2023-10-19", "close": 16.76, "volume": 14031.0}, {"date": "2023-10-20", "close": 16.37, "volume": 23918.0}, {"date": "2023-10-23", "close": 16.85, "volume": 29569.0}, {"date": "2023-10-24", "close": 17.51, "volume": 14629.0}, {"date": "2023-10-25", "close": 18.4, "volume": 26258.0}, {"date": "2023-10-26", "close": 19.3, "volume": 15026.0}, {"date": "2023-10-27", "close": 18.91, "volume": 4866.0}, {"date": "2023-10-30", "close": 19.04, "volume": 8277.0}, {"date": "2023-10-31", "close": 18.87, "volume": 8577.0}, {"date": "2023-11-01", "close": 18.8, "volume": 13463.0}, {"date": "2023-11-02", "close": 20.7, "volume": 29577.0}, {"date": "2023-11-03", "close": 21.97, "volume": 28380.0}, {"date": "2023-11-06", "close": 22.02, "volume": 5279.0}, {"date": "2023-11-07", "close": 22.51, "volume": 10616.0}, {"date": "2023-11-08", "close": 22.05, "volume": 8240.0}, {"date": "2023-11-09", "close": 22.11, "volume": 9968.0}, {"date": "2023-11-10", "close": 22.39, "volume": 10619.0}, {"date": "2023-11-13", "close": 22.41, "volume": 21025.0}, {"date": "2023-11-14", "close": 24.76, "volume": 36083.0}, {"date": "2023-11-15", "close": 24.45, "volume": 19137.0}, {"date": "2023-11-16", "close": 24.1, "volume": 10213.0}, {"date": "2023-11-17", "close": 25.38, "volume": 32030.0}, {"date": "2023-11-20", "close": 25.24, "volume": 7177.0}, {"date": "2023-11-21", "close": 25.21, "volume": 19952.0}, {"date": "2023-11-22", "close": 25.25, "volume": 11442.0}, {"date": "2023-11-24", "close": 25.17, "volume": 4055.0}, {"date": "2023-11-27", "close": 24.58, "volume": 14971.0}, {"date": "2023-11-28", "close": 24.72, "volume": 6707.0}, {"date": "2023-11-29", "close": 25.3, "volume": 5236.0}, {"date": "2023-11-30", "close": 25.01, "volume": 5216.0}, {"date": "2023-12-01", "close": 25.73, "volume": 19445.0}, {"date": "2023-12-04", "close": 26.76, "volume": 20830.0}, {"date": "2023-12-05", "close": 26.68, "volume": 9473.0}, {"date": "2023-12-06", "close": 27.2, "volume": 12190.0}, {"date": "2023-12-07", "close": 28.0, "volume": 13406.0}, {"date": "2023-12-08", "close": 27.88, "volume": 18116.0}, {"date": "2023-12-11", "close": 27.35, "volume": 9505.0}, {"date": "2023-12-12", "close": 27.2, "volume": 10487.0}, {"date": "2023-12-13", "close": 29.95, "volume": 26263.0}, {"date": "2023-12-14", "close": 29.1, "volume": 34229.0}, {"date": "2023-12-15", "close": 31.07, "volume": 109863.0}, {"date": "2023-12-18", "close": 30.36, "volume": 62610.0}, {"date": "2023-12-19", "close": 30.65, "volume": 38807.0}, {"date": "2023-12-20", "close": 30.4, "volume": 19825.0}, {"date": "2023-12-21", "close": 30.83, "volume": 13251.0}, {"date": "2023-12-22", "close": 30.99, "volume": 9906.0}, {"date": "2023-12-26", "close": 31.77, "volume": 21285.0}, {"date": "2023-12-27", "close": 31.51, "volume": 21031.0}, {"date": "2023-12-28", "close": 30.94, "volume": 12626.0}, {"date": "2023-12-29", "close": 29.3, "volume": 20728.0}, {"date": "2024-01-02", "close": 30.37, "volume": 28138.0}, {"date": "2024-01-03", "close": 29.02, "volume": 42471.0}, {"date": "2024-01-04", "close": 28.76, "volume": 15840.0}, {"date": "2024-01-05", "close": 28.23, "volume": 43186.0}, {"date": "2024-01-08", "close": 27.91, "volume": 5133.0}, {"date": "2024-01-09", "close": 27.34, "volume": 8867.0}, {"date": "2024-01-10", "close": 26.96, "volume": 13710.0}, {"date": "2024-01-11", "close": 26.7, "volume": 8379.0}, {"date": "2024-01-12", "close": 26.91, "volume": 5484.0}, {"date": "2024-01-16", "close": 27.12, "volume": 8706.0}, {"date": "2024-01-17", "close": 26.55, "volume": 23906.0}, {"date": "2024-01-18", "close": 26.59, "volume": 9547.0}, {"date": "2024-01-19", "close": 26.86, "volume": 7228.0}, {"date": "2024-01-22", "close": 28.07, "volume": 6486.0}, {"date": "2024-01-23", "close": 28.7, "volume": 3243.0}, {"date": "2024-01-24", "close": 28.88, "volume": 8563.0}, {"date": "2024-01-25", "close": 29.49, "volume": 23634.0}, {"date": "2024-01-26", "close": 29.7, "volume": 21358.0}, {"date": "2024-01-29", "close": 28.14, "volume": 56759.0}, {"date": "2024-01-30", "close": 28.09, "volume": 29271.0}, {"date": "2024-01-31", "close": 26.68, "volume": 34189.0}, {"date": "2024-02-01", "close": 26.42, "volume": 30865.0}, {"date": "2024-02-02", "close": 26.65, "volume": 21238.0}, {"date": "2024-02-05", "close": 27.35, "volume": 50609.0}, {"date": "2024-02-06", "close": 26.6, "volume": 23615.0}, {"date": "2024-02-07", "close": 25.83, "volume": 26024.0}, {"date": "2024-02-08", "close": 25.51, "volume": 8676.0}, {"date": "2024-02-09", "close": 26.45, "volume": 18919.0}, {"date": "2024-02-12", "close": 27.23, "volume": 13951.0}, {"date": "2024-02-13", "close": 26.16, "volume": 33448.0}, {"date": "2024-02-14", "close": 26.64, "volume": 8990.0}, {"date": "2024-02-15", "close": 27.48, "volume": 16103.0}, {"date": "2024-02-16", "close": 26.64, "volume": 4952.0}, {"date": "2024-02-20", "close": 26.1, "volume": 7579.0}, {"date": "2024-02-21", "close": 26.22, "volume": 4413.0}, {"date": "2024-02-22", "close": 26.4, "volume": 5354.0}, {"date": "2024-02-23", "close": 26.15, "volume": 2797.0}, {"date": "2024-02-26", "close": 26.15, "volume": 2527.0}, {"date": "2024-02-27", "close": 26.11, "volume": 4765.0}, {"date": "2024-02-28", "close": 26.1, "volume": 6264.0}, {"date": "2024-02-29", "close": 26.61, "volume": 4857.0}, {"date": "2024-03-01", "close": 26.17, "volume": 4058.0}, {"date": "2024-03-04", "close": 26.32, "volume": 2990.0}, {"date": "2024-03-05", "close": 27.52, "volume": 12212.0}, {"date": "2024-03-06", "close": 26.12, "volume": 14418.0}, {"date": "2024-03-07", "close": 26.4, "volume": 10002.0}, {"date": "2024-03-08", "close": 26.3, "volume": 6889.0}, {"date": "2024-03-11", "close": 26.7, "volume": 2994.0}, {"date": "2024-03-12", "close": 26.27, "volume": 5750.0}, {"date": "2024-03-13", "close": 26.52, "volume": 9572.0}, {"date": "2024-03-14", "close": 26.195, "volume": 21085.0}, {"date": "2024-03-15", "close": 26.61, "volume": 48825.0}, {"date": "2024-03-18", "close": 25.55, "volume": 14153.0}, {"date": "2024-03-19", "close": 25.74, "volume": 3450.0}, {"date": "2024-03-20", "close": 26.3, "volume": 5109.0}, {"date": "2024-03-21", "close": 25.9, "volume": 14413.0}, {"date": "2024-03-22", "close": 25.4, "volume": 4357.0}, {"date": "2024-03-25", "close": 25.4, "volume": 2496.0}, {"date": "2024-03-26", "close": 25.14, "volume": 4488.0}, {"date": "2024-03-27", "close": 26.48, "volume": 8656.0}, {"date": "2024-03-28", "close": 27.35, "volume": 10083.0}, {"date": "2024-04-01", "close": 26.8, "volume": 17781.0}, {"date": "2024-04-02", "close": 26.4, "volume": 5310.0}, {"date": "2024-04-03", "close": 26.29, "volume": 10447.0}, {"date": "2024-04-04", "close": 26.3, "volume": 5638.0}, {"date": "2024-04-05", "close": 25.26, "volume": 11442.0}, {"date": "2024-04-08", "close": 25.25, "volume": 8163.0}, {"date": "2024-04-09", "close": 25.39, "volume": 1807.0}, {"date": "2024-04-10", "close": 22.5, "volume": 14765.0}, {"date": "2024-04-11", "close": 22.79, "volume": 19643.0}, {"date": "2024-04-12", "close": 22.19, "volume": 3053.0}, {"date": "2024-04-15", "close": 22.71, "volume": 8925.0}, {"date": "2024-04-16", "close": 23.39, "volume": 5944.0}, {"date": "2024-04-17", "close": 23.48, "volume": 5087.0}, {"date": "2024-04-18", "close": 22.7, "volume": 9209.0}, {"date": "2024-04-19", "close": 24.11, "volume": 5740.0}, {"date": "2024-04-22", "close": 24.16, "volume": 7134.0}, {"date": "2024-04-23", "close": 25.17, "volume": 3490.0}, {"date": "2024-04-24", "close": 24.06, "volume": 6386.0}, {"date": "2024-04-25", "close": 23.77, "volume": 10645.0}, {"date": "2024-04-26", "close": 24.4, "volume": 5020.0}, {"date": "2024-04-29", "close": 25.04, "volume": 4288.0}, {"date": "2024-04-30", "close": 24.86, "volume": 8297.0}, {"date": "2024-05-01", "close": 25.78, "volume": 5458.0}, {"date": "2024-05-02", "close": 25.45, "volume": 8493.0}, {"date": "2024-05-03", "close": 25.74, "volume": 2871.0}, {"date": "2024-05-06", "close": 25.75, "volume": 4376.0}, {"date": "2024-05-07", "close": 25.17, "volume": 45114.0}, {"date": "2024-05-08", "close": 25.1, "volume": 3407.0}, {"date": "2024-05-09", "close": 24.89, "volume": 7684.0}, {"date": "2024-05-10", "close": 25.35, "volume": 2232.0}, {"date": "2024-05-13", "close": 25.3, "volume": 1842.0}, {"date": "2024-05-14", "close": 25.5, "volume": 3463.0}, {"date": "2024-05-15", "close": 26.64, "volume": 5091.0}, {"date": "2024-05-16", "close": 27.3, "volume": 4552.0}, {"date": "2024-05-17", "close": 28.19, "volume": 6350.0}, {"date": "2024-05-20", "close": 27.61, "volume": 5272.0}, {"date": "2024-05-21", "close": 27.63, "volume": 3024.0}, {"date": "2024-05-22", "close": 27.17, "volume": 14514.0}, {"date": "2024-05-23", "close": 24.75, "volume": 15794.0}, {"date": "2024-05-24", "close": 25.5, "volume": 8749.0}, {"date": "2024-05-28", "close": 25.75, "volume": 7688.0}, {"date": "2024-05-29", "close": 25.29, "volume": 6077.0}, {"date": "2024-05-30", "close": 25.9, "volume": 40679.0}, {"date": "2024-05-31", "close": 24.68, "volume": 12144.0}, {"date": "2024-06-03", "close": 25.41, "volume": 5365.0}, {"date": "2024-06-04", "close": 24.73, "volume": 3695.0}, {"date": "2024-06-05", "close": 25.73, "volume": 3544.0}, {"date": "2024-06-06", "close": 25.6, "volume": 2963.0}, {"date": "2024-06-07", "close": 25.78, "volume": 3353.0}, {"date": "2024-06-10", "close": 26.24, "volume": 8021.0}, {"date": "2024-06-11", "close": 26.35, "volume": 9284.0}, {"date": "2024-06-12", "close": 26.16, "volume": 9991.0}, {"date": "2024-06-13", "close": 26.21, "volume": 3881.0}, {"date": "2024-06-14", "close": 25.76, "volume": 4256.0}, {"date": "2024-06-17", "close": 25.98, "volume": 4724.0}, {"date": "2024-06-18", "close": 26.02, "volume": 11970.0}, {"date": "2024-06-20", "close": 26.23, "volume": 8769.0}, {"date": "2024-06-21", "close": 26.25, "volume": 19781.0}, {"date": "2024-06-24", "close": 27.09, "volume": 5515.0}, {"date": "2024-06-25", "close": 26.52, "volume": 3660.0}, {"date": "2024-06-26", "close": 26.51, "volume": 10707.0}, {"date": "2024-06-27", "close": 27.28, "volume": 9914.0}, {"date": "2024-06-28", "close": 28.65, "volume": 77613.0}, {"date": "2024-07-01", "close": 27.9, "volume": 11134.0}, {"date": "2024-07-02", "close": 28.7, "volume": 3967.0}, {"date": "2024-07-03", "close": 28.68, "volume": 1488.0}, {"date": "2024-07-05", "close": 25.12, "volume": 36615.0}, {"date": "2024-07-08", "close": 25.67, "volume": 10636.0}, {"date": "2024-07-09", "close": 25.94, "volume": 2720.0}, {"date": "2024-07-10", "close": 26.6, "volume": 3589.0}, {"date": "2024-07-11", "close": 28.7, "volume": 10885.0}, {"date": "2024-07-12", "close": 26.48, "volume": 12239.0}, {"date": "2024-07-15", "close": 29.15, "volume": 9763.0}, {"date": "2024-07-16", "close": 31.45, "volume": 12475.0}, {"date": "2024-07-17", "close": 28.385, "volume": 17831.0}, {"date": "2024-07-18", "close": 27.6, "volume": 30879.0}, {"date": "2024-07-19", "close": 27.48, "volume": 7681.0}, {"date": "2024-07-22", "close": 27.66, "volume": 11061.0}, {"date": "2024-07-23", "close": 30.72, "volume": 11195.0}, {"date": "2024-07-24", "close": 29.76, "volume": 22091.0}, {"date": "2024-07-25", "close": 25.58, "volume": 80046.0}, {"date": "2024-07-26", "close": 26.98, "volume": 22308.0}, {"date": "2024-07-29", "close": 27.2, "volume": 25913.0}, {"date": "2024-07-30", "close": 27.33, "volume": 19510.0}, {"date": "2024-07-31", "close": 27.5, "volume": 43814.0}, {"date": "2024-08-01", "close": 27.48, "volume": 21657.0}, {"date": "2024-08-02", "close": 27.09, "volume": 23155.0}, {"date": "2024-08-05", "close": 26.36, "volume": 18866.0}, {"date": "2024-08-06", "close": 26.48, "volume": 16765.0}, {"date": "2024-08-07", "close": 26.56, "volume": 11327.0}, {"date": "2024-08-08", "close": 26.84, "volume": 9727.0}, {"date": "2024-08-09", "close": 26.8, "volume": 7023.0}, {"date": "2024-08-12", "close": 26.6, "volume": 14682.0}, {"date": "2024-08-13", "close": 26.82, "volume": 6967.0}, {"date": "2024-08-14", "close": 26.77, "volume": 7086.0}, {"date": "2024-08-15", "close": 27.37, "volume": 23648.0}, {"date": "2024-08-16", "close": 27.47, "volume": 19641.0}, {"date": "2024-08-19", "close": 27.68, "volume": 19475.0}, {"date": "2024-08-20", "close": 27.71, "volume": 4811.0}, {"date": "2024-08-21", "close": 27.75, "volume": 10527.0}, {"date": "2024-08-22", "close": 27.91, "volume": 16610.0}, {"date": "2024-08-23", "close": 29.33, "volume": 47831.0}, {"date": "2024-08-26", "close": 30.02, "volume": 77491.0}, {"date": "2024-08-27", "close": 30.0, "volume": 38952.0}, {"date": "2024-08-28", "close": 29.65, "volume": 26084.0}, {"date": "2024-08-29", "close": 30.48, "volume": 94911.0}, {"date": "2024-08-30", "close": 31.15, "volume": 66710.0}, {"date": "2024-09-03", "close": 31.19, "volume": 72369.0}, {"date": "2024-09-04", "close": 30.71, "volume": 46717.0}, {"date": "2024-09-05", "close": 30.7, "volume": 31393.0}, {"date": "2024-09-06", "close": 30.21, "volume": 23435.0}, {"date": "2024-09-09", "close": 30.42, "volume": 23957.0}, {"date": "2024-09-10", "close": 30.21, "volume": 23849.0}, {"date": "2024-09-11", "close": 30.12, "volume": 15752.0}, {"date": "2024-09-12", "close": 30.0, "volume": 16961.0}, {"date": "2024-09-13", "close": 29.99, "volume": 19970.0}, {"date": "2024-09-16", "close": 30.19, "volume": 48840.0}, {"date": "2024-09-17", "close": 30.91, "volume": 70426.0}, {"date": "2024-09-18", "close": 30.9, "volume": 42965.0}, {"date": "2024-09-19", "close": 31.915, "volume": 43238.0}, {"date": "2024-09-20", "close": 31.7, "volume": 263488.0}, {"date": "2024-09-23", "close": 31.51, "volume": 30603.0}, {"date": "2024-09-24", "close": 30.82, "volume": 30585.0}, {"date": "2024-09-25", "close": 30.5, "volume": 27019.0}, {"date": "2024-09-26", "close": 30.69, "volume": 23579.0}, {"date": "2024-09-27", "close": 30.66, "volume": 31979.0}, {"date": "2024-09-30", "close": 30.91, "volume": 44274.0}, {"date": "2024-10-01", "close": 30.03, "volume": 29451.0}, {"date": "2024-10-02", "close": 29.99, "volume": 18135.0}, {"date": "2024-10-03", "close": 29.69, "volume": 15906.0}, {"date": "2024-10-04", "close": 29.44, "volume": 27171.0}, {"date": "2024-10-07", "close": 29.14, "volume": 13377.0}, {"date": "2024-10-08", "close": 29.22, "volume": 34574.0}, {"date": "2024-10-09", "close": 29.23, "volume": 21503.0}, {"date": "2024-10-10", "close": 29.17, "volume": 23566.0}, {"date": "2024-10-11", "close": 30.6, "volume": 36066.0}, {"date": "2024-10-14", "close": 30.49, "volume": 25821.0}, {"date": "2024-10-15", "close": 30.9, "volume": 49647.0}, {"date": "2024-10-16", "close": 31.43, "volume": 48246.0}, {"date": "2024-10-17", "close": 31.84, "volume": 37907.0}, {"date": "2024-10-18", "close": 31.84, "volume": 45329.0}, {"date": "2024-10-21", "close": 30.92, "volume": 27598.0}, {"date": "2024-10-22", "close": 31.0, "volume": 33930.0}, {"date": "2024-10-23", "close": 31.04, "volume": 30109.0}, {"date": "2024-10-24", "close": 33.86, "volume": 102149.0}, {"date": "2024-10-25", "close": 33.18, "volume": 35601.0}, {"date": "2024-10-28", "close": 33.08, "volume": 29348.0}, {"date": "2024-10-29", "close": 32.91, "volume": 32258.0}, {"date": "2024-10-30", "close": 33.19, "volume": 20712.0}, {"date": "2024-10-31", "close": 33.17, "volume": 26445.0}, {"date": "2024-11-01", "close": 32.98, "volume": 32204.0}, {"date": "2024-11-04", "close": 32.6, "volume": 37198.0}, {"date": "2024-11-05", "close": 32.99, "volume": 30415.0}, {"date": "2024-11-06", "close": 35.86, "volume": 71131.0}, {"date": "2024-11-07", "close": 35.37, "volume": 30960.0}, {"date": "2024-11-08", "close": 35.5, "volume": 24455.0}, {"date": "2024-11-11", "close": 35.9, "volume": 28818.0}, {"date": "2024-11-12", "close": 36.0, "volume": 35400.0}, {"date": "2024-11-13", "close": 35.87, "volume": 33835.0}, {"date": "2024-11-14", "close": 35.59, "volume": 28276.0}, {"date": "2024-11-15", "close": 35.54, "volume": 33768.0}, {"date": "2024-11-18", "close": 35.43, "volume": 32828.0}, {"date": "2024-11-19", "close": 35.88, "volume": 19745.0}, {"date": "2024-11-20", "close": 35.83, "volume": 13773.0}, {"date": "2024-11-21", "close": 36.5, "volume": 60092.0}, {"date": "2024-11-22", "close": 36.75, "volume": 36986.0}, {"date": "2024-11-25", "close": 36.71, "volume": 28107.0}, {"date": "2024-11-26", "close": 36.83, "volume": 17125.0}, {"date": "2024-11-27", "close": 37.27, "volume": 16277.0}, {"date": "2024-11-29", "close": 37.48, "volume": 9079.0}, {"date": "2024-12-02", "close": 37.25, "volume": 26660.0}, {"date": "2024-12-03", "close": 37.04, "volume": 22313.0}, {"date": "2024-12-04", "close": 37.1, "volume": 18274.0}, {"date": "2024-12-05", "close": 37.71, "volume": 19560.0}, {"date": "2024-12-06", "close": 37.51, "volume": 29581.0}, {"date": "2024-12-09", "close": 37.19, "volume": 24070.0}, {"date": "2024-12-10", "close": 37.36, "volume": 26145.0}, {"date": "2024-12-11", "close": 37.52, "volume": 21616.0}, {"date": "2024-12-12", "close": 37.04, "volume": 17319.0}, {"date": "2024-12-13", "close": 36.56, "volume": 15831.0}, {"date": "2024-12-16", "close": 36.59, "volume": 19572.0}, {"date": "2024-12-17", "close": 36.26, "volume": 25960.0}, {"date": "2024-12-18", "close": 34.63, "volume": 39797.0}, {"date": "2024-12-19", "close": 34.27, "volume": 16345.0}, {"date": "2024-12-20", "close": 35.89, "volume": 119492.0}, {"date": "2024-12-23", "close": 35.31, "volume": 35361.0}, {"date": "2024-12-24", "close": 35.69, "volume": 14250.0}, {"date": "2024-12-26", "close": 36.25, "volume": 18850.0}, {"date": "2024-12-27", "close": 35.42, "volume": 21026.0}, {"date": "2024-12-30", "close": 35.63, "volume": 18421.0}, {"date": "2024-12-31", "close": 35.64, "volume": 23788.0}, {"date": "2025-01-02", "close": 34.64, "volume": 35082.0}, {"date": "2025-01-03", "close": 35.1, "volume": 24489.0}, {"date": "2025-01-06", "close": 34.41, "volume": 37194.0}, {"date": "2025-01-07", "close": 33.76, "volume": 26841.0}, {"date": "2025-01-08", "close": 33.84, "volume": 42812.0}, {"date": "2025-01-10", "close": 32.76, "volume": 29460.0}, {"date": "2025-01-13", "close": 33.02, "volume": 17840.0}, {"date": "2025-01-14", "close": 33.98, "volume": 26124.0}, {"date": "2025-01-15", "close": 34.83, "volume": 18499.0}, {"date": "2025-01-16", "close": 34.56, "volume": 22753.0}, {"date": "2025-01-17", "close": 34.69, "volume": 18050.0}, {"date": "2025-01-21", "close": 35.15, "volume": 15443.0}, {"date": "2025-01-22", "close": 34.44, "volume": 15896.0}, {"date": "2025-01-23", "close": 34.56, "volume": 17744.0}, {"date": "2025-01-24", "close": 34.3, "volume": 26200.0}, {"date": "2025-01-27", "close": 34.125, "volume": 24540.0}, {"date": "2025-01-28", "close": 33.8, "volume": 14641.0}, {"date": "2025-01-29", "close": 33.7, "volume": 21428.0}, {"date": "2025-01-30", "close": 33.86, "volume": 11670.0}, {"date": "2025-01-31", "close": 33.51, "volume": 27233.0}, {"date": "2025-02-03", "close": 33.1, "volume": 17752.0}, {"date": "2025-02-04", "close": 33.11, "volume": 13859.0}, {"date": "2025-02-05", "close": 33.3, "volume": 25516.0}, {"date": "2025-02-06", "close": 33.54, "volume": 26838.0}, {"date": "2025-02-07", "close": 33.25, "volume": 19676.0}, {"date": "2025-02-10", "close": 33.11, "volume": 9866.0}, {"date": "2025-02-11", "close": 33.28, "volume": 30646.0}, {"date": "2025-02-12", "close": 32.93, "volume": 25868.0}, {"date": "2025-02-13", "close": 32.76, "volume": 93481.0}, {"date": "2025-02-14", "close": 32.53, "volume": 57753.0}, {"date": "2025-02-18", "close": 32.63, "volume": 60689.0}, {"date": "2025-02-19", "close": 32.55, "volume": 46288.0}, {"date": "2025-02-20", "close": 32.23, "volume": 33737.0}, {"date": "2025-02-21", "close": 31.91, "volume": 37201.0}, {"date": "2025-02-24", "close": 31.8, "volume": 24925.0}, {"date": "2025-02-25", "close": 31.82, "volume": 31869.0}, {"date": "2025-02-26", "close": 31.82, "volume": 39948.0}, {"date": "2025-02-27", "close": 31.67, "volume": 21490.0}, {"date": "2025-02-28", "close": 31.79, "volume": 44081.0}, {"date": "2025-03-03", "close": 31.75, "volume": 83188.0}, {"date": "2025-03-04", "close": 31.36, "volume": 100404.0}, {"date": "2025-03-05", "close": 30.91, "volume": 49825.0}, {"date": "2025-03-06", "close": 30.68, "volume": 52720.0}, {"date": "2025-03-07", "close": 30.61, "volume": 59869.0}, {"date": "2025-03-10", "close": 29.35, "volume": 62663.0}, {"date": "2025-03-11", "close": 29.07, "volume": 55116.0}, {"date": "2025-03-12", "close": 29.11, "volume": 35549.0}, {"date": "2025-03-13", "close": 28.52, "volume": 54838.0}, {"date": "2025-03-14", "close": 28.59, "volume": 45072.0}, {"date": "2025-03-17", "close": 28.69, "volume": 45840.0}, {"date": "2025-03-18", "close": 28.72, "volume": 43328.0}, {"date": "2025-03-19", "close": 28.87, "volume": 39085.0}, {"date": "2025-03-20", "close": 28.95, "volume": 36743.0}, {"date": "2025-03-21", "close": 28.51, "volume": 86991.0}, {"date": "2025-03-24", "close": 29.64, "volume": 45380.0}, {"date": "2025-03-25", "close": 29.38, "volume": 39709.0}, {"date": "2025-03-26", "close": 29.28, "volume": 23783.0}, {"date": "2025-03-27", "close": 29.21, "volume": 46399.0}, {"date": "2025-03-28", "close": 28.76, "volume": 145217.0}, {"date": "2025-03-31", "close": 28.77, "volume": 113827.0}, {"date": "2025-04-01", "close": 28.38, "volume": 65728.0}, {"date": "2025-04-02", "close": 28.4, "volume": 30935.0}, {"date": "2025-04-03", "close": 26.085, "volume": 47906.0}, {"date": "2025-04-04", "close": 26.12, "volume": 74970.0}, {"date": "2025-04-07", "close": 26.17, "volume": 76981.0}, {"date": "2025-04-08", "close": 25.65, "volume": 107514.0}, {"date": "2025-04-09", "close": 26.55, "volume": 133495.0}, {"date": "2025-04-10", "close": 25.5, "volume": 44030.0}, {"date": "2025-04-11", "close": 25.18, "volume": 43663.0}, {"date": "2025-04-14", "close": 25.36, "volume": 41940.0}, {"date": "2025-04-15", "close": 26.15, "volume": 47574.0}, {"date": "2025-04-16", "close": 26.0, "volume": 47104.0}, {"date": "2025-04-17", "close": 26.39, "volume": 59741.0}, {"date": "2025-04-21", "close": 26.25, "volume": 74287.0}, {"date": "2025-04-22", "close": 27.03, "volume": 109159.0}, {"date": "2025-04-23", "close": 27.44, "volume": 46233.0}, {"date": "2025-04-24", "close": 27.55, "volume": 36491.0}, {"date": "2025-04-25", "close": 27.49, "volume": 44777.0}, {"date": "2025-04-28", "close": 27.64, "volume": 55672.0}, {"date": "2025-04-29", "close": 28.14, "volume": 55695.0}, {"date": "2025-04-30", "close": 28.43, "volume": 76652.0}, {"date": "2025-05-01", "close": 28.76, "volume": 67409.0}, {"date": "2025-05-02", "close": 29.05, "volume": 72973.0}, {"date": "2025-05-05", "close": 28.72, "volume": 72704.0}, {"date": "2025-05-06", "close": 28.47, "volume": 41218.0}, {"date": "2025-05-07", "close": 28.39, "volume": 80255.0}, {"date": "2025-05-08", "close": 29.09, "volume": 55639.0}, {"date": "2025-05-09", "close": 29.01, "volume": 42221.0}, {"date": "2025-05-12", "close": 30.08, "volume": 61334.0}, {"date": "2025-05-13", "close": 30.25, "volume": 60488.0}, {"date": "2025-05-14", "close": 30.04, "volume": 50291.0}, {"date": "2025-05-15", "close": 30.15, "volume": 61440.0}, {"date": "2025-05-16", "close": 30.38, "volume": 131497.0}, {"date": "2025-05-19", "close": 30.51, "volume": 135412.0}, {"date": "2025-05-20", "close": 30.49, "volume": 60131.0}, {"date": "2025-05-21", "close": 29.74, "volume": 57330.0}, {"date": "2025-05-22", "close": 29.61, "volume": 48571.0}, {"date": "2025-05-23", "close": 29.37, "volume": 78418.0}, {"date": "2025-05-27", "close": 29.99, "volume": 55026.0}, {"date": "2025-05-28", "close": 29.52, "volume": 53338.0}, {"date": "2025-05-29", "close": 29.54, "volume": 45554.0}, {"date": "2025-05-30", "close": 29.58, "volume": 52081.0}, {"date": "2025-06-02", "close": 29.11, "volume": 53442.0}, {"date": "2025-06-03", "close": 29.34, "volume": 37434.0}, {"date": "2025-06-04", "close": 28.705, "volume": 42169.0}, {"date": "2025-06-05", "close": 28.49, "volume": 73085.0}, {"date": "2025-06-06", "close": 29.31, "volume": 121652.0}, {"date": "2025-06-09", "close": 29.95, "volume": 132531.0}, {"date": "2025-06-10", "close": 29.95, "volume": 82509.0}, {"date": "2025-06-11", "close": 29.94, "volume": 77362.0}, {"date": "2025-06-12", "close": 29.51, "volume": 76234.0}, {"date": "2025-06-13", "close": 28.2, "volume": 100396.0}, {"date": "2025-06-16", "close": 27.95, "volume": 93948.0}, {"date": "2025-06-17", "close": 27.5, "volume": 109691.0}, {"date": "2025-06-18", "close": 27.81, "volume": 147763.0}, {"date": "2025-06-20", "close": 27.89, "volume": 538441.0}, {"date": "2025-06-23", "close": 28.5, "volume": 206229.0}, {"date": "2025-06-24", "close": 29.13, "volume": 129146.0}, {"date": "2025-06-25", "close": 28.83, "volume": 72356.0}, {"date": "2025-06-26", "close": 29.17, "volume": 73123.0}, {"date": "2025-06-27", "close": 29.07, "volume": 1207391.0}, {"date": "2025-06-30", "close": 28.7, "volume": 112420.0}, {"date": "2025-07-01", "close": 29.61, "volume": 88729.0}, {"date": "2025-07-02", "close": 29.92, "volume": 166425.0}, {"date": "2025-07-03", "close": 30.21, "volume": 67908.0}, {"date": "2025-07-07", "close": 29.96, "volume": 97907.0}, {"date": "2025-07-08", "close": 30.01, "volume": 76155.0}, {"date": "2025-07-09", "close": 30.0, "volume": 75740.0}, {"date": "2025-07-10", "close": 30.15, "volume": 63113.0}, {"date": "2025-07-11", "close": 29.61, "volume": 76832.0}, {"date": "2025-07-14", "close": 29.9, "volume": 79212.0}, {"date": "2025-07-15", "close": 28.76, "volume": 73212.0}, {"date": "2025-07-16", "close": 28.96, "volume": 99747.0}, {"date": "2025-07-17", "close": 29.26, "volume": 69103.0}, {"date": "2025-07-18", "close": 29.21, "volume": 64932.0}, {"date": "2025-07-21", "close": 29.35, "volume": 79160.0}, {"date": "2025-07-22", "close": 29.48, "volume": 76714.0}, {"date": "2025-07-23", "close": 29.65, "volume": 109006.0}, {"date": "2025-07-24", "close": 29.03, "volume": 78322.0}, {"date": "2025-07-25", "close": 30.36, "volume": 81710.0}, {"date": "2025-07-28", "close": 30.22, "volume": 70888.0}, {"date": "2025-07-29", "close": 29.925, "volume": 46193.0}, {"date": "2025-07-30", "close": 29.59, "volume": 72193.0}, {"date": "2025-07-31", "close": 29.4, "volume": 65922.0}, {"date": "2025-08-01", "close": 28.71, "volume": 69208.0}, {"date": "2025-08-04", "close": 28.86, "volume": 67506.0}, {"date": "2025-08-05", "close": 28.64, "volume": 56826.0}, {"date": "2025-08-06", "close": 28.79, "volume": 37292.0}, {"date": "2025-08-07", "close": 28.46, "volume": 34246.0}, {"date": "2025-08-08", "close": 28.83, "volume": 31323.0}, {"date": "2025-08-11", "close": 28.96, "volume": 42586.0}, {"date": "2025-08-12", "close": 30.09, "volume": 107540.0}, {"date": "2025-08-13", "close": 30.5, "volume": 86442.0}, {"date": "2025-08-14", "close": 30.38, "volume": 37916.0}, {"date": "2025-08-15", "close": 29.98, "volume": 94900.0}, {"date": "2025-08-18", "close": 29.81, "volume": 37214.0}, {"date": "2025-08-19", "close": 29.89, "volume": 39584.0}, {"date": "2025-08-20", "close": 29.9, "volume": 51909.0}, {"date": "2025-08-21", "close": 29.75, "volume": 45117.0}, {"date": "2025-08-22", "close": 30.91, "volume": 138887.0}, {"date": "2025-08-25", "close": 30.53, "volume": 50529.0}, {"date": "2025-08-26", "close": 31.02, "volume": 104805.0}, {"date": "2025-08-27", "close": 31.17, "volume": 94921.0}, {"date": "2025-08-28", "close": 30.86, "volume": 52680.0}, {"date": "2025-08-29", "close": 30.86, "volume": 43370.0}, {"date": "2025-09-02", "close": 30.63, "volume": 42423.0}, {"date": "2025-09-03", "close": 30.58, "volume": 47471.0}, {"date": "2025-09-04", "close": 30.85, "volume": 51939.0}, {"date": "2025-09-05", "close": 30.75, "volume": 52572.0}, {"date": "2025-09-08", "close": 30.71, "volume": 107011.0}, {"date": "2025-09-09", "close": 30.495, "volume": 45349.0}, {"date": "2025-09-10", "close": 30.38, "volume": 53700.0}, {"date": "2025-09-11", "close": 30.45, "volume": 64110.0}, {"date": "2025-09-12", "close": 30.31, "volume": 29483.0}, {"date": "2025-09-15", "close": 30.01, "volume": 41290.0}, {"date": "2025-09-16", "close": 29.69, "volume": 49245.0}, {"date": "2025-09-17", "close": 29.88, "volume": 108201.0}, {"date": "2025-09-18", "close": 30.34, "volume": 122493.0}, {"date": "2025-09-19", "close": 29.99, "volume": 159560.0}, {"date": "2025-09-22", "close": 29.65, "volume": 64845.0}, {"date": "2025-09-23", "close": 29.52, "volume": 53056.0}, {"date": "2025-09-24", "close": 29.43, "volume": 52708.0}, {"date": "2025-09-25", "close": 29.44, "volume": 48063.0}, {"date": "2025-09-26", "close": 29.35, "volume": 41107.0}, {"date": "2025-09-29", "close": 29.16, "volume": 67800.0}, {"date": "2025-09-30", "close": 28.96, "volume": 104786.0}, {"date": "2025-10-01", "close": 28.43, "volume": 121549.0}, {"date": "2025-10-02", "close": 28.1, "volume": 78062.0}, {"date": "2025-10-03", "close": 28.42, "volume": 189913.0}, {"date": "2025-10-06", "close": 28.61, "volume": 138153.0}, {"date": "2025-10-07", "close": 28.49, "volume": 127849.0}, {"date": "2025-10-08", "close": 28.11, "volume": 60839.0}, {"date": "2025-10-09", "close": 27.95, "volume": 70837.0}, {"date": "2025-10-10", "close": 27.03, "volume": 67640.0}, {"date": "2025-10-13", "close": 27.23, "volume": 48360.0}, {"date": "2025-10-14", "close": 28.15, "volume": 132300.0}, {"date": "2025-10-15", "close": 27.8, "volume": 79695.0}, {"date": "2025-10-16", "close": 26.29, "volume": 86666.0}, {"date": "2025-10-17", "close": 26.36, "volume": 97867.0}, {"date": "2025-10-20", "close": 27.43, "volume": 211256.0}, {"date": "2025-10-21", "close": 27.56, "volume": 68330.0}, {"date": "2025-10-22", "close": 27.7, "volume": 86687.0}, {"date": "2025-10-23", "close": 27.43, "volume": 89269.0}, {"date": "2025-10-24", "close": 30.59, "volume": 123146.0}, {"date": "2025-10-27", "close": 30.39, "volume": 114161.0}, {"date": "2025-10-28", "close": 30.09, "volume": 90487.0}, {"date": "2025-10-29", "close": 29.01, "volume": 142897.0}, {"date": "2025-10-30", "close": 28.83, "volume": 98716.0}, {"date": "2025-10-31", "close": 28.64, "volume": 74136.0}, {"date": "2025-11-03", "close": 28.89, "volume": 225430.0}, {"date": "2025-11-04", "close": 28.87, "volume": 128183.0}, {"date": "2025-11-05", "close": 29.71, "volume": 191389.0}, {"date": "2025-11-06", "close": 29.41, "volume": 170307.0}, {"date": "2025-11-07", "close": 29.37, "volume": 90290.0}, {"date": "2025-11-10", "close": 29.33, "volume": 114289.0}, {"date": "2025-11-11", "close": 29.29, "volume": 54260.0}, {"date": "2025-11-12", "close": 29.44, "volume": 311926.0}, {"date": "2025-11-13", "close": 29.78, "volume": 381784.0}, {"date": "2025-11-14", "close": 29.78, "volume": 217615.0}, {"date": "2025-11-17", "close": 28.6, "volume": 102026.0}, {"date": "2025-11-18", "close": 28.64, "volume": 98105.0}, {"date": "2025-11-19", "close": 28.79, "volume": 128592.0}, {"date": "2025-11-20", "close": 28.65, "volume": 89303.0}, {"date": "2025-11-21", "close": 29.98, "volume": 264901.0}, {"date": "2025-11-24", "close": 29.76, "volume": 93967.0}, {"date": "2025-11-25", "close": 30.74, "volume": 343840.0}, {"date": "2025-11-26", "close": 30.6, "volume": 104456.0}, {"date": "2025-11-28", "close": 30.44, "volume": 56227.0}, {"date": "2025-12-01", "close": 30.48, "volume": 170268.0}, {"date": "2025-12-02", "close": 30.47, "volume": 107146.0}, {"date": "2025-12-03", "close": 31.7, "volume": 156427.0}, {"date": "2025-12-04", "close": 31.63, "volume": 247664.0}, {"date": "2025-12-05", "close": 31.25, "volume": 88357.0}, {"date": "2025-12-08", "close": 31.3, "volume": 121987.0}, {"date": "2025-12-09", "close": 31.5, "volume": 230409.0}, {"date": "2025-12-10", "close": 31.89, "volume": 482119.0}, {"date": "2025-12-11", "close": 31.96, "volume": 144194.0}, {"date": "2025-12-12", "close": 31.9, "volume": 128967.0}, {"date": "2025-12-15", "close": 31.86, "volume": 223728.0}, {"date": "2025-12-16", "close": 31.94, "volume": 221036.0}, {"date": "2025-12-17", "close": 31.85, "volume": 154428.0}, {"date": "2025-12-18", "close": 32.24, "volume": 258942.0}, {"date": "2025-12-19", "close": 30.47, "volume": 131898.0}, {"date": "2025-12-22", "close": 30.83, "volume": 127145.0}, {"date": "2025-12-23", "close": 30.64, "volume": 59500.0}, {"date": "2025-12-24", "close": 30.485, "volume": 49945.0}, {"date": "2025-12-26", "close": 30.12, "volume": 50683.0}, {"date": "2025-12-29", "close": 29.87, "volume": 79028.0}, {"date": "2025-12-30", "close": 29.48, "volume": 134018.0}, {"date": "2025-12-31", "close": 29.52, "volume": 97387.0}, {"date": "2026-01-02", "close": 28.97, "volume": 63342.0}, {"date": "2026-01-05", "close": 29.28, "volume": 65769.0}, {"date": "2026-01-06", "close": 29.43, "volume": 63592.0}, {"date": "2026-01-07", "close": 28.55, "volume": 108447.0}, {"date": "2026-01-08", "close": 28.66, "volume": 79665.0}, {"date": "2026-01-09", "close": 28.12, "volume": 82085.0}, {"date": "2026-01-12", "close": 27.83, "volume": 81373.0}, {"date": "2026-01-13", "close": 27.68, "volume": 60318.0}, {"date": "2026-01-14", "close": 28.01, "volume": 148475.0}, {"date": "2026-01-15", "close": 28.65, "volume": 45354.0}, {"date": "2026-01-16", "close": 28.53, "volume": 67111.0}, {"date": "2026-01-20", "close": 28.11, "volume": 58361.0}, {"date": "2026-01-21", "close": 29.34, "volume": 104902.0}, {"date": "2026-01-22", "close": 29.53, "volume": 88900.0}, {"date": "2026-01-23", "close": 28.84, "volume": 67849.0}, {"date": "2026-01-26", "close": 28.94, "volume": 81491.0}, {"date": "2026-01-27", "close": 29.18, "volume": 44712.0}, {"date": "2026-01-28", "close": 28.5, "volume": 77058.0}, {"date": "2026-01-29", "close": 29.56, "volume": 81594.0}, {"date": "2026-01-30", "close": 28.69, "volume": 88473.0}, {"date": "2026-02-02", "close": 29.65, "volume": 87816.0}, {"date": "2026-02-03", "close": 30.32, "volume": 88481.0}, {"date": "2026-02-04", "close": 30.45, "volume": 67083.0}, {"date": "2026-02-05", "close": 30.02, "volume": 71812.0}, {"date": "2026-02-06", "close": 30.33, "volume": 72599.0}, {"date": "2026-02-09", "close": 29.78, "volume": 126959.0}, {"date": "2026-02-10", "close": 29.56, "volume": 68748.0}, {"date": "2026-02-11", "close": 29.49, "volume": 95551.0}, {"date": "2026-02-12", "close": 29.05, "volume": 50704.0}, {"date": "2026-02-13", "close": 28.76, "volume": 48467.0}, {"date": "2026-02-17", "close": 28.74, "volume": 150601.0}, {"date": "2026-02-18", "close": 28.77, "volume": 151721.0}, {"date": "2026-02-19", "close": 29.29, "volume": 108279.0}, {"date": "2026-02-20", "close": 29.72, "volume": 96589.0}, {"date": "2026-02-23", "close": 28.93, "volume": 141497.0}, {"date": "2026-02-24", "close": 28.7, "volume": 100214.0}, {"date": "2026-02-25", "close": 29.49, "volume": 67483.0}, {"date": "2026-02-26", "close": 29.52, "volume": 57893.0}, {"date": "2026-02-27", "close": 28.62, "volume": 124314.0}, {"date": "2026-03-02", "close": 29.43, "volume": 164347.0}, {"date": "2026-03-03", "close": 29.6, "volume": 106830.0}, {"date": "2026-03-04", "close": 29.58, "volume": 122927.0}, {"date": "2026-03-05", "close": 28.45, "volume": 92906.0}, {"date": "2026-03-06", "close": 28.28, "volume": 117507.0}, {"date": "2026-03-09", "close": 27.95, "volume": 127828.0}, {"date": "2026-03-10", "close": 28.04, "volume": 99433.0}, {"date": "2026-03-11", "close": 27.69, "volume": 72618.0}, {"date": "2026-03-12", "close": 27.72, "volume": 78931.0}, {"date": "2026-03-13", "close": 27.25, "volume": 76839.0}, {"date": "2026-03-16", "close": 27.55, "volume": 64072.0}, {"date": "2026-03-17", "close": 27.54, "volume": 83084.0}, {"date": "2026-03-18", "close": 27.03, "volume": 69316.0}, {"date": "2026-03-19", "close": 27.56, "volume": 60561.0}, {"date": "2026-03-20", "close": 27.49, "volume": 127620.0}, {"date": "2026-03-23", "close": 27.88, "volume": 69947.0}, {"date": "2026-03-24", "close": 27.65, "volume": 74768.0}, {"date": "2026-03-25", "close": 27.57, "volume": 51312.0}, {"date": "2026-03-26", "close": 27.65, "volume": 42204.0}, {"date": "2026-03-27", "close": 27.22, "volume": 47640.0}, {"date": "2026-03-30", "close": 27.8, "volume": 64936.0}, {"date": "2026-03-31", "close": 28.12, "volume": 73933.0}, {"date": "2026-04-01", "close": 28.39, "volume": 52299.0}, {"date": "2026-04-02", "close": 28.5, "volume": 104241.0}, {"date": "2026-04-06", "close": 28.6, "volume": 57629.0}, {"date": "2026-04-07", "close": 28.82, "volume": 46295.0}, {"date": "2026-04-08", "close": 29.32, "volume": 89278.0}, {"date": "2026-04-09", "close": 30.32, "volume": 116968.0}, {"date": "2026-04-10", "close": 30.03, "volume": 58308.0}, {"date": "2026-04-13", "close": 30.4, "volume": 109627.0}, {"date": "2026-04-14", "close": 30.37, "volume": 76791.0}, {"date": "2026-04-15", "close": 30.03, "volume": 68348.0}, {"date": "2026-04-16", "close": 29.81, "volume": 89366.0}, {"date": "2026-04-17", "close": 30.94, "volume": 123122.0}, {"date": "2026-04-20", "close": 30.81, "volume": 49329.0}, {"date": "2026-04-21", "close": 30.17, "volume": 55812.0}, {"date": "2026-04-22", "close": 30.1, "volume": 42230.0}, {"date": "2026-04-23", "close": 30.18, "volume": 49703.0}, {"date": "2026-04-24", "close": 30.78, "volume": 105968.0}, {"date": "2026-04-27", "close": 30.15, "volume": 53977.0}, {"date": "2026-04-28", "close": 30.73, "volume": 72475.0}, {"date": "2026-04-29", "close": 30.07, "volume": 56114.0}, {"date": "2026-04-30", "close": 30.03, "volume": 68679.0}, {"date": "2026-05-01", "close": 30.6, "volume": 65056.0}, {"date": "2026-05-04", "close": 30.23, "volume": 77860.0}, {"date": "2026-05-05", "close": 30.85, "volume": 53466.0}, {"date": "2026-05-06", "close": 31.16, "volume": 81386.0}, {"date": "2026-05-07", "close": 31.5, "volume": 72757.0}, {"date": "2026-05-08", "close": 31.48, "volume": 54978.0}, {"date": "2026-05-11", "close": 30.94, "volume": 44556.0}, {"date": "2026-05-12", "close": 30.87, "volume": 54039.0}, {"date": "2026-05-13", "close": 30.42, "volume": 46830.0}, {"date": "2026-05-14", "close": 30.46, "volume": 45266.0}, {"date": "2026-05-15", "close": 30.27, "volume": 74416.0}, {"date": "2026-05-18", "close": 30.84, "volume": 55055.0}, {"date": "2026-05-19", "close": 30.88, "volume": 55353.0}, {"date": "2026-05-20", "close": 31.35, "volume": 86108.0}, {"date": "2026-05-21", "close": 31.61, "volume": 100435.0}, {"date": "2026-05-22", "close": 31.44, "volume": 102967.0}, {"date": "2026-05-26", "close": 31.87, "volume": 98845.0}, {"date": "2026-05-27", "close": 31.57, "volume": 61954.0}, {"date": "2026-05-28", "close": 31.42, "volume": 69571.0}, {"date": "2026-05-29", "close": 31.4, "volume": 77731.0}, {"date": "2026-06-01", "close": 31.0, "volume": 126300.0}, {"date": "2026-06-02", "close": 31.6, "volume": 120572.0}, {"date": "2026-06-03", "close": 30.52, "volume": 85970.0}, {"date": "2026-06-04", "close": 31.37, "volume": 78761.0}, {"date": "2026-06-05", "close": 31.78, "volume": 69541.0}, {"date": "2026-06-08", "close": 32.02, "volume": 63131.0}, {"date": "2026-06-09", "close": 32.4, "volume": 81565.0}, {"date": "2026-06-10", "close": 32.57, "volume": 102086.0}, {"date": "2026-06-11", "close": 32.42, "volume": 72192.0}, {"date": "2026-06-12", "close": 32.57, "volume": 82281.0}, {"date": "2026-06-15", "close": 31.93, "volume": 65488.0}, {"date": "2026-06-16", "close": 32.08, "volume": 103937.0}, {"date": "2026-06-17", "close": 32.18, "volume": 107671.0}, {"date": "2026-06-18", "close": 31.87, "volume": 249330.0}, {"date": "2026-06-22", "close": 32.08, "volume": 70228.0}, {"date": "2026-06-23", "close": 32.68, "volume": 72362.0}, {"date": "2026-06-24", "close": 33.09, "volume": 96121.0}, {"date": "2026-06-25", "close": 32.77, "volume": 74455.0}, {"date": "2026-06-26", "close": 32.88, "volume": 431171.0}, {"date": "2026-06-29", "close": 33.86, "volume": 137371.0}, {"date": "2026-06-30", "close": 34.0, "volume": 177175.0}, {"date": "2026-07-01", "close": 34.41, "volume": 130713.0}, {"date": "2026-07-02", "close": 33.92, "volume": 87615.0}, {"date": "2026-07-06", "close": 33.36, "volume": 79631.0}, {"date": "2026-07-07", "close": 33.15, "volume": 66230.0}, {"date": "2026-07-08", "close": 32.42, "volume": 54626.0}, {"date": "2026-07-09", "close": 32.76, "volume": 103988.0}, {"date": "2026-07-10", "close": 32.98, "volume": 85495.0}, {"date": "2026-07-13", "close": 33.3, "volume": 103978.0}, {"date": "2026-07-14", "close": 32.89, "volume": 49812.0}, {"date": "2026-07-15", "close": 33.56, "volume": 80489.0}, {"date": "2026-07-16", "close": 34.62, "volume": 70865.0}, {"date": "2026-07-17", "close": 33.93, "volume": 129778.0}, {"date": "2026-07-20", "close": 33.94, "volume": 123533.0}, {"date": "2026-07-21", "close": 34.59, "volume": 150568.0}, {"date": "2026-07-22", "close": 33.48, "volume": 84361.0}, {"date": "2026-07-23", "close": 33.67, "volume": 84663.0}, {"date": "2026-07-24", "close": 32.72, "volume": 145289.0}, {"date": "2026-07-27", "close": 33.92, "volume": 114887.0}, {"date": "2026-07-28", "close": 34.24, "volume": 82584.0}, {"date": "2026-07-29", "close": 34.37, "volume": 132495.0}, {"date": "2026-07-30", "close": 33.83, "volume": 36624.0}, {"date": "2026-07-31", "close": 34.03, "volume": 75645.0}, {"date": "2026-08-03", "close": 34.21, "volume": 55300.0}, {"date": "2026-08-04", "close": 34.49, "volume": 79327.0}, {"date": "2026-08-05", "close": 34.16, "volume": 55065.0}, {"date": "2026-08-06", "close": 34.36, "volume": 71509.0}, {"date": "2026-08-07", "close": 34.08, "volume": 70612.0}, {"date": "2026-08-10", "close": 34.0, "volume": 52402.0}, {"date": "2026-08-11", "close": 34.2, "volume": 108460.0}, {"date": "2026-08-12", "close": 34.38, "volume": 79208.0}, {"date": "2026-08-13", "close": 34.44, "volume": 101078.0}, {"date": "2026-08-14", "close": 34.38, "volume": 51513.0}, {"date": "2026-08-17", "close": 34.17, "volume": 58545.0}, {"date": "2026-08-18", "close": 34.03, "volume": 84867.0}, {"date": "2026-08-19", "close": 33.225, "volume": 101847.0}, {"date": "2026-08-20", "close": 33.24, "volume": 70110.0}, {"date": "2026-08-21", "close": 33.14, "volume": 86841.0}, {"date": "2026-08-24", "close": 33.23, "volume": 84381.0}, {"date": "2026-08-25", "close": 33.24, "volume": 60310.0}, {"date": "2026-08-26", "close": 33.56, "volume": 73440.0}, {"date": "2026-08-27", "close": 33.23, "volume": 72930.0}, {"date": "2026-08-28", "close": 33.36, "volume": 46909.0}, {"date": "2026-08-31", "close": 33.21, "volume": 95537.0}, {"date": "2026-09-01", "close": 33.085, "volume": 67682.0}, {"date": "2026-09-02", "close": 33.73, "volume": 95128.0}, {"date": "2026-09-03", "close": 34.04, "volume": 45310.0}, {"date": "2026-09-04", "close": 34.3, "volume": 27574.0}, {"date": "2026-09-08", "close": 33.81, "volume": 53082.0}, {"date": "2026-09-09", "close": 33.58, "volume": 55123.0}, {"date": "2026-09-10", "close": 33.93, "volume": 79163.0}, {"date": "2026-09-11", "close": 34.05, "volume": 59406.0}, {"date": "2026-09-14", "close": 34.15, "volume": 89972.0}, {"date": "2026-09-15", "close": 33.8, "volume": 85955.0}, {"date": "2026-09-16", "close": 33.36, "volume": 85120.0}, {"date": "2026-09-17", "close": 33.41, "volume": 62587.0}, {"date": "2026-09-18", "close": 33.34, "volume": 199052.0}], "refreshing": true}