{"ticker": "ISBA", "overview": {"cik": "842517", "ticker": "ISBA", "name": "ISABELLA BANK CORP", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0000842517-26-000229", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0000842517-26-000227", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0000842517-26-000224", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0000842517-26-000222", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0000842517-26-000220", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000842517-26-000217", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000842517-26-000215", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000842517-26-000213", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000842517-26-000211", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000842517-26-000209", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000842517-26-000207", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000842517-26-000205", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000842517-26-000203", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000842517-26-000201", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0000842517-26-000190", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0000842517-26-000186", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0000842517-26-000184", "price_sensitive": true}, {"form": "424B3", "date": "2026-08-10", "title": "Form 424B3", "accession": "0001104659-26-093351", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0000842517-26-000180", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-06", "title": "Form EFFECT", "accession": "9999999995-26-002569", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-08-06", "title": "Form S-4/A", "accession": "0001104659-26-092090", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-08-04", "title": "Form S-4/A", "accession": "0001104659-26-090506", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002601", "price_sensitive": false}, {"form": "S-4", "date": "2026-07-24", "title": "Form S-4", "accession": "0001104659-26-086639", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000842517-26-000176", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 600.0026090000001, "sell_n": 0, "sell_sum": 0, "net": 600.0026090000001, "insiders": 1, "first_date": "2026-08-17", "last_date": "2026-10-16"}, "metrics": {"ticker": "ISBA", "has_prices": true, "as_of": "2026-10-19", "last": 36.27, "prev_close": 36.71, "change": -0.4399999999999977, "change_pct": -0.011985834922364417, "session_volume": 16447.0, "vwap_5": 36.5309529416923, "vwap_20": 37.488233533878784, "vwap_60": 39.24446529681937, "vwap_250": 42.41246644785242, "high_52w": 56.58, "low_52w": 35.93, "avg_volume_20": 30109.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000842517-26-000229", "src": "INSIDERS", "ticker": "ISBA", "cik": "842517", "company": "ISABELLA BANK CORP", "company_raw": "ISABELLA BANK CORP", "who": "Jill Bourland", "who_key": "Bourland Jill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 300.001462, "score": 16.4, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $300 of ISBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1715727/000084251726000229/0000842517-26-000229-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25363}, {"id": "0000842517-26-000217", "src": "INSIDERS", "ticker": "ISBA", "cik": "842517", "company": "ISABELLA BANK CORP", "company_raw": "ISABELLA BANK CORP", "who": "Jeffrey J. Barnes", "who_key": "Barnes Jeffrey J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9329.099999999999, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ISBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1479944/000084251726000217/0000842517-26-000217-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0000842517-26-000215", "src": "INSIDERS", "ticker": "ISBA", "cik": "842517", "company": "ISABELLA BANK CORP", "company_raw": "ISABELLA BANK CORP", "who": "Jill Bourland", "who_key": "Bourland Jill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 385.5, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ISBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1715727/000084251726000215/0000842517-26-000215-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0000842517-26-000211", "src": "INSIDERS", "ticker": "ISBA", "cik": "842517", "company": "ISABELLA BANK CORP", "company_raw": "ISABELLA BANK CORP", "who": "Sarah R. Opperman", "who_key": "Opperman Sarah R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1773.3, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ISBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1554598/000084251726000211/0000842517-26-000211-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0000842517-26-000213", "src": "INSIDERS", "ticker": "ISBA", "cik": "842517", "company": "ISABELLA BANK CORP", "company_raw": "ISABELLA BANK CORP", "who": "Melinda Marie Coffin", "who_key": "Coffin Melinda Marie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1195.05, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ISBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1956983/000084251726000213/0000842517-26-000213-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0000842517-26-000209", "src": "INSIDERS", "ticker": "ISBA", "cik": "842517", "company": "ISABELLA BANK CORP", "company_raw": "ISABELLA BANK CORP", "who": "Vicki L. Rupp", "who_key": "Rupp Vicki L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1272.1499999999999, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ISBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1795323/000084251726000209/0000842517-26-000209-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0000842517-26-000205", "src": "INSIDERS", "ticker": "ISBA", "cik": "842517", "company": "ISABELLA BANK CORP", "company_raw": "ISABELLA BANK CORP", "who": "Jerome E. Schwind", "who_key": "Schwind Jerome E", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 4741.65, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on ISBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596032/000084251726000205/0000842517-26-000205-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0000842517-26-000207", "src": "INSIDERS", "ticker": "ISBA", "cik": "842517", "company": "ISABELLA BANK CORP", "company_raw": "ISABELLA BANK CORP", "who": "Brian Roy Sackett", "who_key": "Sackett Brian Roy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 925.1999999999999, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ISBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2038303/000084251726000207/0000842517-26-000207-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0000842517-26-000203", "src": "INSIDERS", "ticker": "ISBA", "cik": "842517", "company": "ISABELLA BANK CORP", "company_raw": "ISABELLA BANK CORP", "who": "Brian B. Tessin", "who_key": "Tessin Brian B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 308.4, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ISBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2092371/000084251726000203/0000842517-26-000203-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0000842517-26-000201", "src": "INSIDERS", "ticker": "ISBA", "cik": "842517", "company": "ISABELLA BANK CORP", "company_raw": "ISABELLA BANK CORP", "who": "Neil Michael McDonnell", "who_key": "McDonnell Neil Michael", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 115.64999999999999, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on ISBA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666463/000084251726000201/0000842517-26-000201-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0000842517-26-000186", "src": "INSIDERS", "ticker": "ISBA", "cik": "842517", "company": "ISABELLA BANK CORP", "company_raw": "ISABELLA BANK CORP", "who": "Jill Bourland", "who_key": "Bourland Jill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 300.00114700000006, "score": 16.4, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs ISBA with $300", "source_url": "https://www.sec.gov/Archives/edgar/data/1715727/000084251726000186/0000842517-26-000186-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "13DG-0002012383-26-002601", "src": "13DG", "ticker": "ISBA", "cik": "842517", "company": "ISABELLA BANK CORP", "company_raw": "ISABELLA BANK CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 6.4% passive stake in ISBA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002601-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180883}], "recent_buys": [{"id": "0000842517-26-000229", "src": "INSIDERS", "ticker": "ISBA", "cik": "842517", "company": "ISABELLA BANK CORP", "company_raw": "ISABELLA BANK CORP", "who": "Jill Bourland", "who_key": "Bourland Jill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 300.001462, "score": 16.4, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $300 of ISBA", "source_url": "https://www.sec.gov/Archives/edgar/data/1715727/000084251726000229/0000842517-26-000229-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25363}, {"id": "0000842517-26-000186", "src": "INSIDERS", "ticker": "ISBA", "cik": "842517", "company": "ISABELLA BANK CORP", "company_raw": "ISABELLA BANK CORP", "who": "Jill Bourland", "who_key": "Bourland Jill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 300.00114700000006, "score": 16.4, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs ISBA with $300", "source_url": "https://www.sec.gov/Archives/edgar/data/1715727/000084251726000186/0000842517-26-000186-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}], "institutional": [{"id": "13DG-0002012383-26-002601", "src": "13DG", "ticker": "ISBA", "cik": "842517", "company": "ISABELLA BANK CORP", "company_raw": "ISABELLA BANK CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 6.4% passive stake in ISBA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002601-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180883}], "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": "Isabella Bank Corporation - Common stock", "new_value": "ISABELLA BANK CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000842517", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000842517", "applied": 1, "detected_at": "2026-10-25T10:20:36.932836"}]}, "key_people": [{"who": "Jill Bourland", "who_key": "Bourland Jill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 600.0026090000001, "sold": 0, "net": 600.0026090000001, "trades": 2, "top_score": 16.4, "lean": "buying", "history": [{"action": "BUY", "amount": 300.001462, "date": "2026-10-16", "score": 16.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1715727/000084251726000229/0000842517-26-000229-index.htm"}, {"action": "BUY", "amount": 300.00114700000006, "date": "2026-08-17", "score": 16.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1715727/000084251726000186/0000842517-26-000186-index.htm"}], "latest": {"action": "BUY", "amount": 300.001462, "date": "2026-10-16", "score": 16.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1715727/000084251726000229/0000842517-26-000229-index.htm"}}], "activity": [{"date": "2026-08-17", "net": 300.00114700000006}, {"date": "2026-10-16", "net": 300.001462}], "announcements": [{"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0000842517-26-000229", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0000842517-26-000227", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0000842517-26-000224", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0000842517-26-000222", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0000842517-26-000220", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000842517-26-000217", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000842517-26-000215", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000842517-26-000213", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000842517-26-000211", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000842517-26-000209", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000842517-26-000207", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000842517-26-000205", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000842517-26-000203", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000842517-26-000201", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0000842517-26-000190", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0000842517-26-000186", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0000842517-26-000184", "price_sensitive": true}, {"form": "424B3", "date": "2026-08-10", "title": "Form 424B3", "accession": "0001104659-26-093351", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0000842517-26-000180", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-06", "title": "Form EFFECT", "accession": "9999999995-26-002569", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-08-06", "title": "Form S-4/A", "accession": "0001104659-26-092090", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-08-04", "title": "Form S-4/A", "accession": "0001104659-26-090506", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002601", "price_sensitive": false}, {"form": "S-4", "date": "2026-07-24", "title": "Form S-4", "accession": "0001104659-26-086639", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000842517-26-000176", "price_sensitive": true}], "performance": {"ticker": "ISBA", "has_prices": true, "summary": {"n": 2, "avg": -0.06367584429045046, "win_rate": 0.0, "best": -0.011985834922364417, "worst": -0.11536585365853651, "as_of": "2026-10-19"}, "buys": [{"who": "Bourland Jill", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 300.001462, "date": "2026-10-16", "score": 16.4, "ref_price": 36.71, "return": -0.011985834922364417}, {"who": "Bourland Jill", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 300.00114700000006, "date": "2026-08-17", "score": 16.4, "ref_price": 41.0, "return": -0.11536585365853651}]}, "price_series": [{"date": "2016-10-19", "close": 27.551, "volume": 1000.0}, {"date": "2016-10-20", "close": 27.65, "volume": 200.0}, {"date": "2016-10-21", "close": 27.55, "volume": 983.0}, {"date": "2016-10-24", "close": 27.65, "volume": 2096.0}, {"date": "2016-10-25", "close": 27.55, "volume": 200.0}, {"date": "2016-10-26", "close": 27.6, "volume": 2500.0}, {"date": "2016-10-27", "close": 27.599, "volume": 130.0}, {"date": "2016-10-28", "close": 27.55, "volume": 3401.0}, {"date": "2016-10-31", "close": 27.55, "volume": 8133.0}, {"date": "2016-11-01", "close": 27.55, "volume": null}, {"date": "2016-11-02", "close": 27.6, "volume": 2689.0}, {"date": "2016-11-03", "close": 27.6, "volume": 175.0}, {"date": "2016-11-04", "close": 27.55, "volume": 100.0}, {"date": "2016-11-07", "close": 27.55, "volume": null}, {"date": "2016-11-08", "close": 27.6, "volume": 2000.0}, {"date": "2016-11-09", "close": 27.6, "volume": null}, {"date": "2016-11-10", "close": 27.6, "volume": null}, {"date": "2016-11-11", "close": 27.75, "volume": 6169.0}, {"date": "2016-11-14", "close": 27.75, "volume": null}, {"date": "2016-11-15", "close": 27.75, "volume": 3253.0}, {"date": "2016-11-16", "close": 27.839, "volume": 1857.0}, {"date": "2016-11-17", "close": 27.801, "volume": 1828.0}, {"date": "2016-11-18", "close": 27.801, "volume": null}, {"date": "2016-11-21", "close": 27.8, "volume": 2600.0}, {"date": "2016-11-22", "close": 27.8, "volume": null}, {"date": "2016-11-23", "close": 27.85, "volume": 2200.0}, {"date": "2016-11-25", "close": 27.85, "volume": null}, {"date": "2016-11-28", "close": 27.851, "volume": 1034.0}, {"date": "2016-11-29", "close": 27.851, "volume": null}, {"date": "2016-11-30", "close": 27.85, "volume": 1680.0}, {"date": "2016-12-01", "close": 27.85, "volume": 1940.0}, {"date": "2016-12-02", "close": 28.0, "volume": 728.0}, {"date": "2016-12-05", "close": 28.25, "volume": 6402.0}, {"date": "2016-12-06", "close": 28.25, "volume": null}, {"date": "2016-12-07", "close": 28.25, "volume": 570.0}, {"date": "2016-12-08", "close": 28.35, "volume": 100.0}, {"date": "2016-12-09", "close": 28.181, "volume": 695.0}, {"date": "2016-12-12", "close": 28.24, "volume": 754.0}, {"date": "2016-12-13", "close": 28.199, "volume": 4881.0}, {"date": "2016-12-14", "close": 28.17, "volume": 210.0}, {"date": "2016-12-15", "close": 28.1, "volume": 3074.0}, {"date": "2016-12-16", "close": 28.099, "volume": 1283.0}, {"date": "2016-12-19", "close": 28.0, "volume": 160.0}, {"date": "2016-12-20", "close": 28.2, "volume": 4358.0}, {"date": "2016-12-21", "close": 28.2, "volume": null}, {"date": "2016-12-22", "close": 27.9, "volume": 4112.0}, {"date": "2016-12-23", "close": 27.75, "volume": 4411.0}, {"date": "2016-12-27", "close": 27.85, "volume": 8490.0}, {"date": "2016-12-28", "close": 27.761, "volume": 1362.0}, {"date": "2016-12-29", "close": 27.85, "volume": 1264.0}, {"date": "2016-12-30", "close": 27.85, "volume": 210.0}, {"date": "2017-01-03", "close": 27.85, "volume": 1712.0}, {"date": "2017-01-04", "close": 27.84, "volume": 200.0}, {"date": "2017-01-05", "close": 27.849, "volume": 3124.0}, {"date": "2017-01-06", "close": 27.849, "volume": null}, {"date": "2017-01-09", "close": 27.849, "volume": null}, {"date": "2017-01-10", "close": 27.849, "volume": null}, {"date": "2017-01-11", "close": 27.771, "volume": 1850.0}, {"date": "2017-01-12", "close": 27.77, "volume": 3584.0}, {"date": "2017-01-13", "close": 27.84, "volume": 615.0}, {"date": "2017-01-17", "close": 27.8, "volume": 1300.0}, {"date": "2017-01-18", "close": 27.78, "volume": 2500.0}, {"date": "2017-01-19", "close": 27.76, "volume": 1814.0}, {"date": "2017-01-20", "close": 27.77, "volume": 1150.0}, {"date": "2017-01-23", "close": 27.82, "volume": 100.0}, {"date": "2017-01-24", "close": 27.85, "volume": 3850.0}, {"date": "2017-01-25", "close": 27.85, "volume": 1617.0}, {"date": "2017-01-26", "close": 27.85, "volume": 1370.0}, {"date": "2017-01-27", "close": 27.85, "volume": null}, {"date": "2017-01-30", "close": 27.78, "volume": 1937.0}, {"date": "2017-01-31", "close": 27.86, "volume": 3118.0}, {"date": "2017-02-01", "close": 27.811, "volume": 243.0}, {"date": "2017-02-02", "close": 27.831, "volume": 3022.0}, {"date": "2017-02-03", "close": 27.88, "volume": 1510.0}, {"date": "2017-02-06", "close": 27.89, "volume": 2624.0}, {"date": "2017-02-07", "close": 27.89, "volume": null}, {"date": "2017-02-08", "close": 27.85, "volume": 6118.0}, {"date": "2017-02-09", "close": 27.81, "volume": 580.0}, {"date": "2017-02-10", "close": 27.8, "volume": 550.0}, {"date": "2017-02-13", "close": 27.85, "volume": 177.0}, {"date": "2017-02-14", "close": 27.8, "volume": 1842.0}, {"date": "2017-02-15", "close": 27.81, "volume": 2000.0}, {"date": "2017-02-16", "close": 27.83, "volume": 725.0}, {"date": "2017-02-17", "close": 27.89, "volume": 807.0}, {"date": "2017-02-21", "close": 27.83, "volume": 6812.0}, {"date": "2017-02-22", "close": 27.79, "volume": 1316.0}, {"date": "2017-02-23", "close": 27.79, "volume": null}, {"date": "2017-02-24", "close": 27.77, "volume": 3497.0}, {"date": "2017-02-27", "close": 27.79, "volume": 3000.0}, {"date": "2017-02-28", "close": 27.79, "volume": null}, {"date": "2017-03-01", "close": 27.79, "volume": null}, {"date": "2017-03-02", "close": 27.78, "volume": 3265.0}, {"date": "2017-03-03", "close": 27.651, "volume": 518.0}, {"date": "2017-03-06", "close": 27.651, "volume": null}, {"date": "2017-03-07", "close": 27.651, "volume": 300.0}, {"date": "2017-03-08", "close": 27.651, "volume": null}, {"date": "2017-03-09", "close": 27.72, "volume": 4234.0}, {"date": "2017-03-10", "close": 27.79, "volume": 1006.0}, {"date": "2017-03-13", "close": 27.7, "volume": 300.0}, {"date": "2017-03-14", "close": 27.7, "volume": null}, {"date": "2017-03-15", "close": 27.701, "volume": 260.0}, {"date": "2017-03-16", "close": 27.7, "volume": 345.0}, {"date": "2017-03-17", "close": 27.83, "volume": 6000.0}, {"date": "2017-03-20", "close": 27.751, "volume": 228.0}, {"date": "2017-03-21", "close": 27.751, "volume": null}, {"date": "2017-03-22", "close": 27.751, "volume": null}, {"date": "2017-03-23", "close": 27.75, "volume": 1972.0}, {"date": "2017-03-24", "close": 27.75, "volume": 2196.0}, {"date": "2017-03-27", "close": 27.751, "volume": 2440.0}, {"date": "2017-03-28", "close": 27.751, "volume": null}, {"date": "2017-03-29", "close": 27.75, "volume": 294.0}, {"date": "2017-03-30", "close": 27.75, "volume": 6858.0}, {"date": "2017-03-31", "close": 27.6, "volume": 1712.0}, {"date": "2017-04-03", "close": 27.6, "volume": 210.0}, {"date": "2017-04-04", "close": 27.601, "volume": 360.0}, {"date": "2017-04-05", "close": 27.75, "volume": 4977.0}, {"date": "2017-04-06", "close": 27.75, "volume": null}, {"date": "2017-04-07", "close": 27.75, "volume": null}, {"date": "2017-04-10", "close": 27.75, "volume": null}, {"date": "2017-04-11", "close": 27.75, "volume": 161.0}, {"date": "2017-04-12", "close": 27.75, "volume": null}, {"date": "2017-04-13", "close": 27.85, "volume": 509.0}, {"date": "2017-04-17", "close": 27.651, "volume": 248.0}, {"date": "2017-04-18", "close": 27.651, "volume": 5075.0}, {"date": "2017-04-19", "close": 27.7, "volume": 3452.0}, {"date": "2017-04-20", "close": 27.7, "volume": 100.0}, {"date": "2017-04-21", "close": 27.7, "volume": 1338.0}, {"date": "2017-04-24", "close": 27.699, "volume": 100.0}, {"date": "2017-04-25", "close": 27.7, "volume": 439.0}, {"date": "2017-04-26", "close": 27.65, "volume": 6543.0}, {"date": "2017-04-27", "close": 27.65, "volume": null}, {"date": "2017-04-28", "close": 27.65, "volume": null}, {"date": "2017-05-01", "close": 27.65, "volume": null}, {"date": "2017-05-02", "close": 27.65, "volume": null}, {"date": "2017-05-03", "close": 27.65, "volume": null}, {"date": "2017-05-04", "close": 27.7, "volume": 200.0}, {"date": "2017-05-05", "close": 27.701, "volume": 188.0}, {"date": "2017-05-08", "close": 27.75, "volume": 102.0}, {"date": "2017-05-09", "close": 28.199, "volume": 1100.0}, {"date": "2017-05-10", "close": 28.199, "volume": null}, {"date": "2017-05-11", "close": 28.2, "volume": 415.0}, {"date": "2017-05-12", "close": 28.2, "volume": 2500.0}, {"date": "2017-05-15", "close": 28.2, "volume": null}, {"date": "2017-05-16", "close": 28.199, "volume": 120.0}, {"date": "2017-05-17", "close": 28.2, "volume": 100.0}, {"date": "2017-05-18", "close": 27.9, "volume": 3757.0}, {"date": "2017-05-19", "close": 27.9, "volume": null}, {"date": "2017-05-22", "close": 27.9, "volume": null}, {"date": "2017-05-23", "close": 27.9, "volume": null}, {"date": "2017-05-24", "close": 27.9, "volume": null}, {"date": "2017-05-25", "close": 27.901, "volume": 315.0}, {"date": "2017-05-26", "close": 27.901, "volume": 2000.0}, {"date": "2017-05-30", "close": 27.901, "volume": null}, {"date": "2017-05-31", "close": 27.95, "volume": 453.0}, {"date": "2017-06-01", "close": 28.099, "volume": 1072.0}, {"date": "2017-06-02", "close": 27.85, "volume": 400.0}, {"date": "2017-06-05", "close": 27.851, "volume": 231.0}, {"date": "2017-06-06", "close": 27.851, "volume": null}, {"date": "2017-06-07", "close": 27.85, "volume": 10268.0}, {"date": "2017-06-08", "close": 28.449, "volume": 922.0}, {"date": "2017-06-09", "close": 27.851, "volume": 245.0}, {"date": "2017-06-12", "close": 27.851, "volume": null}, {"date": "2017-06-13", "close": 27.851, "volume": null}, {"date": "2017-06-14", "close": 28.3, "volume": 516.0}, {"date": "2017-06-15", "close": 28.3, "volume": null}, {"date": "2017-06-16", "close": 28.4, "volume": 200.0}, {"date": "2017-06-19", "close": 28.4, "volume": null}, {"date": "2017-06-20", "close": 28.4, "volume": null}, {"date": "2017-06-21", "close": 28.4, "volume": null}, {"date": "2017-06-22", "close": 27.85, "volume": 200.0}, {"date": "2017-06-23", "close": 27.85, "volume": null}, {"date": "2017-06-26", "close": 27.85, "volume": 7100.0}, {"date": "2017-06-27", "close": 27.86, "volume": 7407.0}, {"date": "2017-06-28", "close": 28.0, "volume": 146.0}, {"date": "2017-06-29", "close": 27.999, "volume": 691.0}, {"date": "2017-06-30", "close": 27.999, "volume": null}, {"date": "2017-07-03", "close": 28.0, "volume": 1120.0}, {"date": "2017-07-05", "close": 28.0, "volume": null}, {"date": "2017-07-06", "close": 27.701, "volume": 500.0}, {"date": "2017-07-07", "close": 27.65, "volume": 500.0}, {"date": "2017-07-10", "close": 27.7, "volume": 4100.0}, {"date": "2017-07-11", "close": 28.0, "volume": 200.0}, {"date": "2017-07-12", "close": 28.0, "volume": null}, {"date": "2017-07-13", "close": 27.651, "volume": 500.0}, {"date": "2017-07-14", "close": 27.651, "volume": null}, {"date": "2017-07-17", "close": 27.651, "volume": null}, {"date": "2017-07-18", "close": 28.0, "volume": 400.0}, {"date": "2017-07-19", "close": 28.0, "volume": null}, {"date": "2017-07-20", "close": 27.7, "volume": 750.0}, {"date": "2017-07-21", "close": 27.7, "volume": null}, {"date": "2017-07-24", "close": 27.65, "volume": 1800.0}, {"date": "2017-07-25", "close": 27.65, "volume": 6620.0}, {"date": "2017-07-26", "close": 27.65, "volume": 339.0}, {"date": "2017-07-27", "close": 27.65, "volume": null}, {"date": "2017-07-28", "close": 28.0, "volume": 4572.0}, {"date": "2017-07-31", "close": 28.05, "volume": 3385.0}, {"date": "2017-08-01", "close": 28.0, "volume": 2601.0}, {"date": "2017-08-02", "close": 27.95, "volume": 1100.0}, {"date": "2017-08-03", "close": 28.05, "volume": 823.0}, {"date": "2017-08-04", "close": 28.0, "volume": 5234.0}, {"date": "2017-08-07", "close": 28.0, "volume": null}, {"date": "2017-08-08", "close": 27.7, "volume": 1221.0}, {"date": "2017-08-09", "close": 27.9, "volume": 1722.0}, {"date": "2017-08-10", "close": 27.911, "volume": 129.0}, {"date": "2017-08-11", "close": 28.05, "volume": 435.0}, {"date": "2017-08-14", "close": 28.1, "volume": 297.0}, {"date": "2017-08-15", "close": 28.15, "volume": 1710.0}, {"date": "2017-08-16", "close": 28.25, "volume": 1534.0}, {"date": "2017-08-17", "close": 28.25, "volume": null}, {"date": "2017-08-18", "close": 28.349, "volume": 394.0}, {"date": "2017-08-21", "close": 28.349, "volume": null}, {"date": "2017-08-22", "close": 28.35, "volume": 500.0}, {"date": "2017-08-23", "close": 28.25, "volume": 766.0}, {"date": "2017-08-24", "close": 28.5, "volume": 347.0}, {"date": "2017-08-25", "close": 28.4, "volume": 2095.0}, {"date": "2017-08-28", "close": 28.4, "volume": null}, {"date": "2017-08-29", "close": 28.36, "volume": 500.0}, {"date": "2017-08-30", "close": 28.4, "volume": 400.0}, {"date": "2017-08-31", "close": 28.6, "volume": 175.0}, {"date": "2017-09-01", "close": 28.111, "volume": 1137.0}, {"date": "2017-09-05", "close": 28.25, "volume": 100.0}, {"date": "2017-09-06", "close": 28.5, "volume": 987.0}, {"date": "2017-09-07", "close": 28.8, "volume": 1137.0}, {"date": "2017-09-08", "close": 28.8, "volume": null}, {"date": "2017-09-11", "close": 28.9, "volume": 800.0}, {"date": "2017-09-12", "close": 29.0, "volume": 500.0}, {"date": "2017-09-13", "close": 29.0, "volume": null}, {"date": "2017-09-14", "close": 28.512, "volume": 1812.0}, {"date": "2017-09-15", "close": 28.51, "volume": 601.0}, {"date": "2017-09-18", "close": 28.51, "volume": null}, {"date": "2017-09-19", "close": 28.95, "volume": 300.0}, {"date": "2017-09-20", "close": 28.9, "volume": 100.0}, {"date": "2017-09-21", "close": 28.9, "volume": null}, {"date": "2017-09-22", "close": 28.5, "volume": 500.0}, {"date": "2017-09-25", "close": 28.85, "volume": 769.0}, {"date": "2017-09-26", "close": 28.6, "volume": 1400.0}, {"date": "2017-09-27", "close": 28.95, "volume": 5920.0}, {"date": "2017-09-28", "close": 29.1, "volume": 2900.0}, {"date": "2017-09-29", "close": 29.001, "volume": 268.0}, {"date": "2017-10-02", "close": 29.001, "volume": 726.0}, {"date": "2017-10-03", "close": 29.0, "volume": 900.0}, {"date": "2017-10-04", "close": 29.09, "volume": 1187.0}, {"date": "2017-10-05", "close": 29.0, "volume": 1300.0}, {"date": "2017-10-06", "close": 29.0, "volume": null}, {"date": "2017-10-09", "close": 28.75, "volume": 991.0}, {"date": "2017-10-10", "close": 28.75, "volume": null}, {"date": "2017-10-11", "close": 28.75, "volume": 234.0}, {"date": "2017-10-12", "close": 28.75, "volume": null}, {"date": "2017-10-13", "close": 28.99, "volume": 631.0}, {"date": "2017-10-16", "close": 28.99, "volume": null}, {"date": "2017-10-17", "close": 29.02, "volume": 1372.0}, {"date": "2017-10-18", "close": 28.75, "volume": 600.0}, {"date": "2017-10-19", "close": 28.75, "volume": null}, {"date": "2017-10-20", "close": 28.75, "volume": null}, {"date": "2017-10-23", "close": 28.6, "volume": 2303.0}, {"date": "2017-10-24", "close": 28.6, "volume": null}, {"date": "2017-10-25", "close": 28.53, "volume": 10648.0}, {"date": "2017-10-26", "close": 28.53, "volume": null}, {"date": "2017-10-27", "close": 28.53, "volume": null}, {"date": "2017-10-30", "close": 28.8, "volume": 1200.0}, {"date": "2017-10-31", "close": 28.8, "volume": null}, {"date": "2017-11-01", "close": 29.0, "volume": 8663.0}, {"date": "2017-11-02", "close": 29.35, "volume": 500.0}, {"date": "2017-11-03", "close": 29.35, "volume": null}, {"date": "2017-11-06", "close": 29.0, "volume": 1799.0}, {"date": "2017-11-07", "close": 29.0, "volume": null}, {"date": "2017-11-08", "close": 29.0, "volume": null}, {"date": "2017-11-09", "close": 29.0, "volume": null}, {"date": "2017-11-10", "close": 28.75, "volume": 150.0}, {"date": "2017-11-13", "close": 29.25, "volume": 457.0}, {"date": "2017-11-14", "close": 29.25, "volume": null}, {"date": "2017-11-15", "close": 29.25, "volume": null}, {"date": "2017-11-16", "close": 28.75, "volume": 100.0}, {"date": "2017-11-17", "close": 28.75, "volume": null}, {"date": "2017-11-20", "close": 28.75, "volume": null}, {"date": "2017-11-21", "close": 28.6, "volume": 1583.0}, {"date": "2017-11-22", "close": 28.7, "volume": 1295.0}, {"date": "2017-11-24", "close": 28.7, "volume": null}, {"date": "2017-11-27", "close": 28.85, "volume": 10817.0}, {"date": "2017-11-28", "close": 28.512, "volume": 182.0}, {"date": "2017-11-29", "close": 28.51, "volume": 560.0}, {"date": "2017-11-30", "close": 28.51, "volume": 258.0}, {"date": "2017-12-01", "close": 28.51, "volume": null}, {"date": "2017-12-04", "close": 28.281, "volume": 700.0}, {"date": "2017-12-05", "close": 28.281, "volume": null}, {"date": "2017-12-06", "close": 28.28, "volume": 446.0}, {"date": "2017-12-07", "close": 28.052, "volume": 653.0}, {"date": "2017-12-08", "close": 28.049, "volume": 1079.0}, {"date": "2017-12-11", "close": 28.05, "volume": 200.0}, {"date": "2017-12-12", "close": 28.05, "volume": 2600.0}, {"date": "2017-12-13", "close": 28.03, "volume": 595.0}, {"date": "2017-12-14", "close": 28.031, "volume": 325.0}, {"date": "2017-12-15", "close": 28.03, "volume": 2470.0}, {"date": "2017-12-18", "close": 28.198, "volume": 157.0}, {"date": "2017-12-19", "close": 28.198, "volume": null}, {"date": "2017-12-20", "close": 28.198, "volume": null}, {"date": "2017-12-21", "close": 28.0, "volume": 840.0}, {"date": "2017-12-22", "close": 28.0, "volume": null}, {"date": "2017-12-26", "close": 27.99, "volume": 245.0}, {"date": "2017-12-27", "close": 28.0, "volume": 420.0}, {"date": "2017-12-28", "close": 28.2, "volume": 719.0}, {"date": "2017-12-29", "close": 28.25, "volume": 322.0}, {"date": "2018-01-02", "close": 28.25, "volume": null}, {"date": "2018-01-03", "close": 28.2, "volume": 1350.0}, {"date": "2018-01-04", "close": 28.15, "volume": 500.0}, {"date": "2018-01-05", "close": 27.9, "volume": 1100.0}, {"date": "2018-01-08", "close": 27.85, "volume": 1000.0}, {"date": "2018-01-09", "close": 27.701, "volume": 3200.0}, {"date": "2018-01-10", "close": 28.0, "volume": 2290.0}, {"date": "2018-01-11", "close": 27.85, "volume": 1252.0}, {"date": "2018-01-12", "close": 27.852, "volume": 250.0}, {"date": "2018-01-16", "close": 28.0, "volume": 745.0}, {"date": "2018-01-17", "close": 28.0, "volume": 2004.0}, {"date": "2018-01-18", "close": 28.0, "volume": 1876.0}, {"date": "2018-01-19", "close": 28.0, "volume": null}, {"date": "2018-01-22", "close": 28.05, "volume": 2790.0}, {"date": "2018-01-23", "close": 28.001, "volume": 2300.0}, {"date": "2018-01-24", "close": 27.61, "volume": 4420.0}, {"date": "2018-01-25", "close": 28.0, "volume": 200.0}, {"date": "2018-01-26", "close": 27.65, "volume": 1919.0}, {"date": "2018-01-29", "close": 27.65, "volume": 243.0}, {"date": "2018-01-30", "close": 27.65, "volume": 1258.0}, {"date": "2018-01-31", "close": 27.51, "volume": 3679.0}, {"date": "2018-02-01", "close": 27.45, "volume": 2382.0}, {"date": "2018-02-02", "close": 27.41, "volume": 300.0}, {"date": "2018-02-05", "close": 27.251, "volume": 1077.0}, {"date": "2018-02-06", "close": 27.25, "volume": 1494.0}, {"date": "2018-02-07", "close": 27.2, "volume": 757.0}, {"date": "2018-02-08", "close": 27.2, "volume": null}, {"date": "2018-02-09", "close": 27.1, "volume": 1500.0}, {"date": "2018-02-12", "close": 26.71, "volume": 500.0}, {"date": "2018-02-13", "close": 26.7, "volume": 1425.0}, {"date": "2018-02-14", "close": 26.7, "volume": null}, {"date": "2018-02-15", "close": 27.0, "volume": 100.0}, {"date": "2018-02-16", "close": 27.0, "volume": null}, {"date": "2018-02-20", "close": 27.0, "volume": 200.0}, {"date": "2018-02-21", "close": 27.0, "volume": 300.0}, {"date": "2018-02-22", "close": 27.0, "volume": null}, {"date": "2018-02-23", "close": 27.0, "volume": null}, {"date": "2018-02-26", "close": 27.0, "volume": 551.0}, {"date": "2018-02-27", "close": 27.16, "volume": 410.0}, {"date": "2018-02-28", "close": 27.2, "volume": 200.0}, {"date": "2018-03-01", "close": 27.2, "volume": null}, {"date": "2018-03-02", "close": 26.35, "volume": 2000.0}, {"date": "2018-03-05", "close": 26.4, "volume": 502.0}, {"date": "2018-03-06", "close": 26.11, "volume": 1307.0}, {"date": "2018-03-07", "close": 26.3, "volume": 1125.0}, {"date": "2018-03-08", "close": 26.3, "volume": null}, {"date": "2018-03-09", "close": 26.11, "volume": 500.0}, {"date": "2018-03-12", "close": 26.35, "volume": 763.0}, {"date": "2018-03-13", "close": 27.01, "volume": 1825.0}, {"date": "2018-03-14", "close": 27.0, "volume": 1111.0}, {"date": "2018-03-15", "close": 26.85, "volume": 6200.0}, {"date": "2018-03-16", "close": 26.85, "volume": 2258.0}, {"date": "2018-03-19", "close": 27.0, "volume": 682.0}, {"date": "2018-03-20", "close": 27.0, "volume": null}, {"date": "2018-03-21", "close": 27.0, "volume": null}, {"date": "2018-03-22", "close": 27.1, "volume": 300.0}, {"date": "2018-03-23", "close": 26.51, "volume": 525.0}, {"date": "2018-03-26", "close": 27.15, "volume": 800.0}, {"date": "2018-03-27", "close": 27.15, "volume": 380.0}, {"date": "2018-03-28", "close": 27.0, "volume": 870.0}, {"date": "2018-03-29", "close": 27.4, "volume": 1062.0}, {"date": "2018-04-02", "close": 26.75, "volume": 220.0}, {"date": "2018-04-03", "close": 26.75, "volume": 554.0}, {"date": "2018-04-04", "close": 26.25, "volume": 4607.0}, {"date": "2018-04-05", "close": 26.26, "volume": 3122.0}, {"date": "2018-04-06", "close": 26.85, "volume": 3108.0}, {"date": "2018-04-09", "close": 26.85, "volume": 371.0}, {"date": "2018-04-10", "close": 26.501, "volume": 675.0}, {"date": "2018-04-11", "close": 26.85, "volume": 775.0}, {"date": "2018-04-12", "close": 26.75, "volume": 824.0}, {"date": "2018-04-13", "close": 26.75, "volume": 100.0}, {"date": "2018-04-16", "close": 26.98, "volume": 2016.0}, {"date": "2018-04-17", "close": 27.0, "volume": 614.0}, {"date": "2018-04-18", "close": 27.0, "volume": null}, {"date": "2018-04-19", "close": 27.1, "volume": 800.0}, {"date": "2018-04-20", "close": 27.1, "volume": 247.0}, {"date": "2018-04-23", "close": 27.1, "volume": 400.0}, {"date": "2018-04-24", "close": 27.0, "volume": 13435.0}, {"date": "2018-04-25", "close": 27.0, "volume": null}, {"date": "2018-04-26", "close": 26.901, "volume": 2125.0}, {"date": "2018-04-27", "close": 26.9, "volume": 804.0}, {"date": "2018-04-30", "close": 27.0, "volume": 821.0}, {"date": "2018-05-01", "close": 27.0, "volume": 1000.0}, {"date": "2018-05-02", "close": 27.0, "volume": 400.0}, {"date": "2018-05-03", "close": 26.901, "volume": 450.0}, {"date": "2018-05-04", "close": 26.9, "volume": 300.0}, {"date": "2018-05-07", "close": 26.85, "volume": 1128.0}, {"date": "2018-05-08", "close": 26.55, "volume": 338.0}, {"date": "2018-05-09", "close": 26.7, "volume": 800.0}, {"date": "2018-05-10", "close": 26.75, "volume": 948.0}, {"date": "2018-05-11", "close": 26.8, "volume": 793.0}, {"date": "2018-05-14", "close": 26.901, "volume": 150.0}, {"date": "2018-05-15", "close": 26.901, "volume": 700.0}, {"date": "2018-05-16", "close": 26.901, "volume": null}, {"date": "2018-05-17", "close": 26.901, "volume": null}, {"date": "2018-05-18", "close": 26.9, "volume": 127.0}, {"date": "2018-05-21", "close": 26.901, "volume": 1600.0}, {"date": "2018-05-22", "close": 26.95, "volume": 3325.0}, {"date": "2018-05-23", "close": 26.65, "volume": 623.0}, {"date": "2018-05-24", "close": 26.65, "volume": null}, {"date": "2018-05-25", "close": 26.7, "volume": 1150.0}, {"date": "2018-05-29", "close": 26.7, "volume": 100.0}, {"date": "2018-05-30", "close": 26.651, "volume": 1425.0}, {"date": "2018-05-31", "close": 26.65, "volume": 1300.0}, {"date": "2018-06-01", "close": 26.65, "volume": null}, {"date": "2018-06-04", "close": 26.651, "volume": 3919.0}, {"date": "2018-06-05", "close": 26.99, "volume": 900.0}, {"date": "2018-06-06", "close": 26.99, "volume": 1830.0}, {"date": "2018-06-07", "close": 27.05, "volume": 5200.0}, {"date": "2018-06-08", "close": 27.15, "volume": 1839.0}, {"date": "2018-06-11", "close": 27.1, "volume": 2014.0}, {"date": "2018-06-12", "close": 27.1, "volume": null}, {"date": "2018-06-13", "close": 27.1, "volume": 280.0}, {"date": "2018-06-14", "close": 27.1, "volume": 631.0}, {"date": "2018-06-15", "close": 27.25, "volume": 1044.0}, {"date": "2018-06-18", "close": 26.701, "volume": 5503.0}, {"date": "2018-06-19", "close": 26.75, "volume": 2770.0}, {"date": "2018-06-20", "close": 26.75, "volume": null}, {"date": "2018-06-21", "close": 26.95, "volume": 185.0}, {"date": "2018-06-22", "close": 26.95, "volume": 100.0}, {"date": "2018-06-25", "close": 26.95, "volume": null}, {"date": "2018-06-26", "close": 26.95, "volume": null}, {"date": "2018-06-27", "close": 26.65, "volume": 487.0}, {"date": "2018-06-28", "close": 26.9, "volume": 1632.0}, {"date": "2018-06-29", "close": 26.651, "volume": 302.0}, {"date": "2018-07-02", "close": 26.651, "volume": null}, {"date": "2018-07-03", "close": 26.651, "volume": null}, {"date": "2018-07-05", "close": 26.55, "volume": 505.0}, {"date": "2018-07-06", "close": 26.55, "volume": null}, {"date": "2018-07-09", "close": 26.55, "volume": 605.0}, {"date": "2018-07-10", "close": 26.71, "volume": 2915.0}, {"date": "2018-07-11", "close": 26.71, "volume": 834.0}, {"date": "2018-07-12", "close": 26.9, "volume": 600.0}, {"date": "2018-07-13", "close": 26.9, "volume": null}, {"date": "2018-07-16", "close": 26.7, "volume": 326.0}, {"date": "2018-07-17", "close": 26.85, "volume": 2160.0}, {"date": "2018-07-18", "close": 26.9, "volume": 371.0}, {"date": "2018-07-19", "close": 26.9, "volume": 3900.0}, {"date": "2018-07-20", "close": 27.0, "volume": 150.0}, {"date": "2018-07-23", "close": 26.8, "volume": 1430.0}, {"date": "2018-07-24", "close": 26.7, "volume": 2937.0}, {"date": "2018-07-25", "close": 26.7, "volume": 2063.0}, {"date": "2018-07-26", "close": 26.8, "volume": 1000.0}, {"date": "2018-07-27", "close": 26.65, "volume": 135.0}, {"date": "2018-07-30", "close": 26.65, "volume": 225.0}, {"date": "2018-07-31", "close": 26.701, "volume": 1303.0}, {"date": "2018-08-01", "close": 26.701, "volume": 584.0}, {"date": "2018-08-02", "close": 26.701, "volume": null}, {"date": "2018-08-03", "close": 26.701, "volume": null}, {"date": "2018-08-06", "close": 26.65, "volume": 700.0}, {"date": "2018-08-07", "close": 26.65, "volume": 600.0}, {"date": "2018-08-08", "close": 26.65, "volume": 1180.0}, {"date": "2018-08-09", "close": 26.45, "volume": 123.0}, {"date": "2018-08-10", "close": 26.45, "volume": 207.0}, {"date": "2018-08-13", "close": 26.05, "volume": 1525.0}, {"date": "2018-08-14", "close": 26.05, "volume": 2000.0}, {"date": "2018-08-15", "close": 26.3, "volume": 1946.0}, {"date": "2018-08-16", "close": 26.35, "volume": 4230.0}, {"date": "2018-08-17", "close": 26.5, "volume": 7878.0}, {"date": "2018-08-20", "close": 26.7, "volume": 658.0}, {"date": "2018-08-21", "close": 26.5, "volume": 1703.0}, {"date": "2018-08-22", "close": 26.35, "volume": 100.0}, {"date": "2018-08-23", "close": 26.75, "volume": 2373.0}, {"date": "2018-08-24", "close": 26.75, "volume": 1150.0}, {"date": "2018-08-27", "close": 27.25, "volume": 2684.0}, {"date": "2018-08-28", "close": 27.5, "volume": 1300.0}, {"date": "2018-08-29", "close": 27.251, "volume": 750.0}, {"date": "2018-08-30", "close": 27.5, "volume": 647.0}, {"date": "2018-08-31", "close": 27.5, "volume": null}, {"date": "2018-09-04", "close": 27.5, "volume": 1839.0}, {"date": "2018-09-05", "close": 27.65, "volume": 410.0}, {"date": "2018-09-06", "close": 27.25, "volume": 5919.0}, {"date": "2018-09-07", "close": 27.5, "volume": 5480.0}, {"date": "2018-09-10", "close": 27.5, "volume": 350.0}, {"date": "2018-09-11", "close": 27.5, "volume": 705.0}, {"date": "2018-09-12", "close": 27.5, "volume": 1644.0}, {"date": "2018-09-13", "close": 26.75, "volume": 720.0}, {"date": "2018-09-14", "close": 27.5, "volume": 1650.0}, {"date": "2018-09-17", "close": 27.5, "volume": 156.0}, {"date": "2018-09-18", "close": 27.6, "volume": 5135.0}, {"date": "2018-09-19", "close": 27.6, "volume": null}, {"date": "2018-09-20", "close": 27.2, "volume": 2400.0}, {"date": "2018-09-21", "close": 27.25, "volume": 1705.0}, {"date": "2018-09-24", "close": 27.3, "volume": 539.0}, {"date": "2018-09-25", "close": 27.0, "volume": 1196.0}, {"date": "2018-09-26", "close": 26.8, "volume": 445.0}, {"date": "2018-09-27", "close": 26.75, "volume": 1814.0}, {"date": "2018-09-28", "close": 26.75, "volume": 128.0}, {"date": "2018-10-01", "close": 26.95, "volume": 503.0}, {"date": "2018-10-02", "close": 26.95, "volume": null}, {"date": "2018-10-03", "close": 27.0, "volume": 1828.0}, {"date": "2018-10-04", "close": 27.0, "volume": null}, {"date": "2018-10-05", "close": 26.75, "volume": 600.0}, {"date": "2018-10-08", "close": 26.75, "volume": null}, {"date": "2018-10-09", "close": 26.7, "volume": 200.0}, {"date": "2018-10-10", "close": 26.8, "volume": 678.0}, {"date": "2018-10-11", "close": 26.75, "volume": 2000.0}, {"date": "2018-10-12", "close": 26.75, "volume": null}, {"date": "2018-10-15", "close": 26.75, "volume": 600.0}, {"date": "2018-10-16", "close": 26.52, "volume": 600.0}, {"date": "2018-10-17", "close": 26.3, "volume": 1028.0}, {"date": "2018-10-18", "close": 26.3, "volume": null}, {"date": "2018-10-19", "close": 26.3, "volume": null}, {"date": "2018-10-22", "close": 26.3, "volume": 700.0}, {"date": "2018-10-23", "close": 26.3, "volume": null}, {"date": "2018-10-24", "close": 26.0, "volume": 1127.0}, {"date": "2018-10-25", "close": 26.0, "volume": null}, {"date": "2018-10-26", "close": 25.25, "volume": 2478.0}, {"date": "2018-10-29", "close": 25.25, "volume": 1996.0}, {"date": "2018-10-30", "close": 26.0, "volume": 700.0}, {"date": "2018-10-31", "close": 25.0, "volume": 2496.0}, {"date": "2018-11-01", "close": 24.75, "volume": 1049.0}, {"date": "2018-11-02", "close": 24.75, "volume": 153.0}, {"date": "2018-11-05", "close": 25.0, "volume": 1350.0}, {"date": "2018-11-06", "close": 25.0, "volume": null}, {"date": "2018-11-07", "close": 25.05, "volume": 500.0}, {"date": "2018-11-08", "close": 25.05, "volume": null}, {"date": "2018-11-09", "close": 25.05, "volume": 200.0}, {"date": "2018-11-12", "close": 25.05, "volume": null}, {"date": "2018-11-13", "close": 25.5, "volume": 500.0}, {"date": "2018-11-14", "close": 25.75, "volume": 325.0}, {"date": "2018-11-15", "close": 25.75, "volume": 1488.0}, {"date": "2018-11-16", "close": 25.75, "volume": null}, {"date": "2018-11-19", "close": 25.0, "volume": 672.0}, {"date": "2018-11-20", "close": 25.0, "volume": null}, {"date": "2018-11-21", "close": 25.0, "volume": null}, {"date": "2018-11-23", "close": 25.0, "volume": null}, {"date": "2018-11-26", "close": 25.5, "volume": 250.0}, {"date": "2018-11-27", "close": 25.0, "volume": 2496.0}, {"date": "2018-11-28", "close": 25.0, "volume": null}, {"date": "2018-11-29", "close": 24.65, "volume": 16862.0}, {"date": "2018-11-30", "close": 24.65, "volume": 458.0}, {"date": "2018-12-03", "close": 24.65, "volume": null}, {"date": "2018-12-04", "close": 24.75, "volume": 5300.0}, {"date": "2018-12-06", "close": 24.25, "volume": 619.0}, {"date": "2018-12-07", "close": 24.05, "volume": 1572.0}, {"date": "2018-12-10", "close": 23.65, "volume": 2546.0}, {"date": "2018-12-11", "close": 24.25, "volume": 4718.0}, {"date": "2018-12-12", "close": 24.6, "volume": 240.0}, {"date": "2018-12-13", "close": 25.25, "volume": 600.0}, {"date": "2018-12-14", "close": 25.95, "volume": 500.0}, {"date": "2018-12-17", "close": 25.95, "volume": null}, {"date": "2018-12-18", "close": 25.95, "volume": null}, {"date": "2018-12-19", "close": 25.95, "volume": null}, {"date": "2018-12-20", "close": 25.95, "volume": null}, {"date": "2018-12-21", "close": 25.95, "volume": null}, {"date": "2018-12-24", "close": 25.95, "volume": null}, {"date": "2018-12-26", "close": 23.0, "volume": 2412.0}, {"date": "2018-12-27", "close": 22.5, "volume": 8848.0}, {"date": "2018-12-28", "close": 22.56, "volume": 2172.0}, {"date": "2018-12-31", "close": 22.56, "volume": null}, {"date": "2019-01-02", "close": 22.75, "volume": 1006.0}, {"date": "2019-01-03", "close": 23.0, "volume": 1500.0}, {"date": "2019-01-04", "close": 23.0, "volume": null}, {"date": "2019-01-07", "close": 22.95, "volume": 1173.0}, {"date": "2019-01-08", "close": 23.1, "volume": 2800.0}, {"date": "2019-01-09", "close": 22.601, "volume": 1093.0}, {"date": "2019-01-10", "close": 22.62, "volume": 10999.0}, {"date": "2019-01-11", "close": 22.999, "volume": 100.0}, {"date": "2019-01-14", "close": 22.4, "volume": 448.0}, {"date": "2019-01-15", "close": 22.6, "volume": 5000.0}, {"date": "2019-01-16", "close": 22.4, "volume": 400.0}, {"date": "2019-01-17", "close": 22.4, "volume": null}, {"date": "2019-01-18", "close": 22.41, "volume": 1434.0}, {"date": "2019-01-22", "close": 22.41, "volume": null}, {"date": "2019-01-23", "close": 22.3, "volume": 1916.0}, {"date": "2019-01-24", "close": 22.25, "volume": 3684.0}, {"date": "2019-01-25", "close": 22.25, "volume": 140.0}, {"date": "2019-01-28", "close": 22.25, "volume": null}, {"date": "2019-01-29", "close": 22.25, "volume": 380.0}, {"date": "2019-01-30", "close": 22.251, "volume": 570.0}, {"date": "2019-01-31", "close": 23.0, "volume": 3488.0}, {"date": "2019-02-01", "close": 23.35, "volume": 225.0}, {"date": "2019-02-04", "close": 23.0, "volume": 100.0}, {"date": "2019-02-05", "close": 23.3, "volume": 604.0}, {"date": "2019-02-06", "close": 23.0, "volume": 1600.0}, {"date": "2019-02-07", "close": 23.35, "volume": 250.0}, {"date": "2019-02-08", "close": 23.35, "volume": 200.0}, {"date": "2019-02-11", "close": 23.0, "volume": 312.0}, {"date": "2019-02-12", "close": 22.95, "volume": 1700.0}, {"date": "2019-02-13", "close": 23.0, "volume": 4310.0}, {"date": "2019-02-14", "close": 23.0, "volume": null}, {"date": "2019-02-15", "close": 22.75, "volume": 1302.0}, {"date": "2019-02-19", "close": 22.5, "volume": 2806.0}, {"date": "2019-02-20", "close": 23.0, "volume": 2125.0}, {"date": "2019-02-21", "close": 23.0, "volume": null}, {"date": "2019-02-22", "close": 23.25, "volume": 425.0}, {"date": "2019-02-25", "close": 23.25, "volume": null}, {"date": "2019-02-26", "close": 22.95, "volume": 4975.0}, {"date": "2019-02-27", "close": 23.5, "volume": 1065.0}, {"date": "2019-02-28", "close": 24.0, "volume": 1949.0}, {"date": "2019-03-01", "close": 24.5, "volume": 3711.0}, {"date": "2019-03-04", "close": 24.25, "volume": 2265.0}, {"date": "2019-03-05", "close": 24.5, "volume": 1150.0}, {"date": "2019-03-06", "close": 24.25, "volume": 1275.0}, {"date": "2019-03-07", "close": 24.25, "volume": 200.0}, {"date": "2019-03-08", "close": 23.0, "volume": 550.0}, {"date": "2019-03-11", "close": 23.5, "volume": 700.0}, {"date": "2019-03-12", "close": 23.5, "volume": 900.0}, {"date": "2019-03-13", "close": 24.0, "volume": 200.0}, {"date": "2019-03-14", "close": 24.4, "volume": 5207.0}, {"date": "2019-03-15", "close": 24.0, "volume": 819.0}, {"date": "2019-03-18", "close": 24.0, "volume": 1200.0}, {"date": "2019-03-19", "close": 24.0, "volume": 1400.0}, {"date": "2019-03-20", "close": 23.55, "volume": 1292.0}, {"date": "2019-03-21", "close": 23.5, "volume": 400.0}, {"date": "2019-03-22", "close": 23.75, "volume": 100.0}, {"date": "2019-03-25", "close": 23.5, "volume": 265.0}, {"date": "2019-03-26", "close": 23.5, "volume": 300.0}, {"date": "2019-03-27", "close": 23.75, "volume": 135.0}, {"date": "2019-03-28", "close": 23.75, "volume": 1165.0}, {"date": "2019-03-29", "close": 23.75, "volume": null}, {"date": "2019-04-01", "close": 23.75, "volume": null}, {"date": "2019-04-02", "close": 23.75, "volume": 200.0}, {"date": "2019-04-03", "close": 23.75, "volume": null}, {"date": "2019-04-04", "close": 23.75, "volume": null}, {"date": "2019-04-05", "close": 23.5, "volume": 1381.0}, {"date": "2019-04-08", "close": 23.55, "volume": 700.0}, {"date": "2019-04-09", "close": 23.15, "volume": 1021.0}, {"date": "2019-04-10", "close": 23.2, "volume": 825.0}, {"date": "2019-04-11", "close": 22.801, "volume": 5400.0}, {"date": "2019-04-12", "close": 23.35, "volume": 1033.0}, {"date": "2019-04-15", "close": 23.0, "volume": 5000.0}, {"date": "2019-04-16", "close": 22.8, "volume": 1475.0}, {"date": "2019-04-17", "close": 22.8, "volume": 2266.0}, {"date": "2019-04-18", "close": 23.25, "volume": 400.0}, {"date": "2019-04-22", "close": 22.79, "volume": 2385.0}, {"date": "2019-04-23", "close": 23.0, "volume": 2023.0}, {"date": "2019-04-24", "close": 23.0, "volume": 200.0}, {"date": "2019-04-25", "close": 23.0, "volume": null}, {"date": "2019-04-26", "close": 22.55, "volume": 2645.0}, {"date": "2019-04-29", "close": 22.55, "volume": 1195.0}, {"date": "2019-04-30", "close": 22.3, "volume": 543.0}, {"date": "2019-05-01", "close": 22.3001, "volume": 1700.0}, {"date": "2019-05-02", "close": 22.79, "volume": 52610.0}, {"date": "2019-05-03", "close": 22.79, "volume": 1110.0}, {"date": "2019-05-06", "close": 22.79, "volume": 3607.0}, {"date": "2019-05-07", "close": 22.79, "volume": null}, {"date": "2019-05-08", "close": 22.8, "volume": 852.0}, {"date": "2019-05-09", "close": 22.8, "volume": 3304.0}, {"date": "2019-05-10", "close": 23.0, "volume": 615.0}, {"date": "2019-05-13", "close": 22.8001, "volume": 3128.0}, {"date": "2019-05-14", "close": 22.8501, "volume": 4925.0}, {"date": "2019-05-15", "close": 23.0, "volume": 10126.0}, {"date": "2019-05-16", "close": 22.5301, "volume": 4400.0}, {"date": "2019-05-17", "close": 22.53, "volume": 3840.0}, {"date": "2019-05-20", "close": 22.53, "volume": null}, {"date": "2019-05-21", "close": 22.95, "volume": 5700.0}, {"date": "2019-05-22", "close": 22.7, "volume": 5074.0}, {"date": "2019-05-23", "close": 22.7, "volume": 4624.0}, {"date": "2019-05-24", "close": 22.7, "volume": null}, {"date": "2019-05-28", "close": 22.7001, "volume": 1000.0}, {"date": "2019-05-29", "close": 22.9, "volume": 4400.0}, {"date": "2019-05-30", "close": 22.9, "volume": null}, {"date": "2019-05-31", "close": 22.85, "volume": 976.0}, {"date": "2019-06-03", "close": 22.99, "volume": 750.0}, {"date": "2019-06-04", "close": 22.9001, "volume": 510.0}, {"date": "2019-06-05", "close": 23.0, "volume": 2346.0}, {"date": "2019-06-06", "close": 22.95, "volume": 19731.0}, {"date": "2019-06-07", "close": 23.0, "volume": 888.0}, {"date": "2019-06-10", "close": 23.1, "volume": 2025.0}, {"date": "2019-06-11", "close": 23.15, "volume": 1850.0}, {"date": "2019-06-12", "close": 23.15, "volume": 150.0}, {"date": "2019-06-13", "close": 23.15, "volume": null}, {"date": "2019-06-14", "close": 23.15, "volume": null}, {"date": "2019-06-17", "close": 23.2, "volume": 150.0}, {"date": "2019-06-18", "close": 23.2001, "volume": 1600.0}, {"date": "2019-06-19", "close": 23.2, "volume": 1108.0}, {"date": "2019-06-20", "close": 23.25, "volume": 231.0}, {"date": "2019-06-21", "close": 23.25, "volume": 3796.0}, {"date": "2019-06-24", "close": 23.3, "volume": 3442.0}, {"date": "2019-06-25", "close": 23.4, "volume": 303.0}, {"date": "2019-06-26", "close": 23.45, "volume": 751.0}, {"date": "2019-06-27", "close": 23.45, "volume": 2756.0}, {"date": "2019-06-28", "close": 23.25, "volume": 9332.0}, {"date": "2019-07-01", "close": 23.3, "volume": 3450.0}, {"date": "2019-07-02", "close": 23.1, "volume": 809.0}, {"date": "2019-07-03", "close": 23.1, "volume": 100.0}, {"date": "2019-07-05", "close": 23.1, "volume": null}, {"date": "2019-07-08", "close": 23.05, "volume": 5136.0}, {"date": "2019-07-09", "close": 23.1, "volume": 2296.0}, {"date": "2019-07-10", "close": 23.0, "volume": 625.0}, {"date": "2019-07-11", "close": 23.1, "volume": 652.0}, {"date": "2019-07-12", "close": 22.9, "volume": 1253.0}, {"date": "2019-07-15", "close": 22.91, "volume": 3300.0}, {"date": "2019-07-16", "close": 22.95, "volume": 1920.0}, {"date": "2019-07-17", "close": 22.95, "volume": 436.0}, {"date": "2019-07-18", "close": 22.91, "volume": 1000.0}, {"date": "2019-07-19", "close": 22.9, "volume": 7156.0}, {"date": "2019-07-22", "close": 22.85, "volume": 5100.0}, {"date": "2019-07-23", "close": 22.65, "volume": 23200.0}, {"date": "2019-07-24", "close": 22.75, "volume": 850.0}, {"date": "2019-07-25", "close": 22.5, "volume": 500.0}, {"date": "2019-07-26", "close": 22.7499, "volume": 1600.0}, {"date": "2019-07-29", "close": 22.75, "volume": 425.0}, {"date": "2019-07-30", "close": 22.55, "volume": 969.0}, {"date": "2019-07-31", "close": 22.55, "volume": null}, {"date": "2019-08-01", "close": 22.7, "volume": 700.0}, {"date": "2019-08-02", "close": 22.75, "volume": 115.0}, {"date": "2019-08-05", "close": 22.7, "volume": 1791.0}, {"date": "2019-08-06", "close": 22.7, "volume": 5715.0}, {"date": "2019-08-07", "close": 22.6, "volume": 600.0}, {"date": "2019-08-08", "close": 22.7, "volume": 1035.0}, {"date": "2019-08-09", "close": 22.7, "volume": 3256.0}, {"date": "2019-08-12", "close": 22.7, "volume": 451.0}, {"date": "2019-08-13", "close": 22.6, "volume": 3554.0}, {"date": "2019-08-14", "close": 22.55, "volume": 2600.0}, {"date": "2019-08-15", "close": 22.35, "volume": 1842.0}, {"date": "2019-08-16", "close": 22.35, "volume": 300.0}, {"date": "2019-08-19", "close": 22.44, "volume": 1500.0}, {"date": "2019-08-20", "close": 22.25, "volume": 1969.0}, {"date": "2019-08-21", "close": 22.23, "volume": 4545.0}, {"date": "2019-08-22", "close": 22.25, "volume": 1200.0}, {"date": "2019-08-23", "close": 22.03, "volume": 1101.0}, {"date": "2019-08-26", "close": 22.0301, "volume": 1332.0}, {"date": "2019-08-27", "close": 22.05, "volume": 257.0}, {"date": "2019-08-28", "close": 22.25, "volume": 10517.0}, {"date": "2019-08-29", "close": 22.21, "volume": 1193.0}, {"date": "2019-08-30", "close": 22.06, "volume": 150.0}, {"date": "2019-09-03", "close": 22.15, "volume": 1002.0}, {"date": "2019-09-04", "close": 22.15, "volume": null}, {"date": "2019-09-05", "close": 22.2, "volume": 2665.0}, {"date": "2019-09-06", "close": 22.0501, "volume": 1949.0}, {"date": "2019-09-09", "close": 22.05, "volume": 8083.0}, {"date": "2019-09-10", "close": 22.05, "volume": 1714.0}, {"date": "2019-09-11", "close": 22.01, "volume": 2525.0}, {"date": "2019-09-12", "close": 22.01, "volume": null}, {"date": "2019-09-13", "close": 22.2, "volume": 761.0}, {"date": "2019-09-16", "close": 22.35, "volume": 550.0}, {"date": "2019-09-17", "close": 22.6, "volume": 3530.0}, {"date": "2019-09-18", "close": 22.7, "volume": 253.0}, {"date": "2019-09-19", "close": 22.7, "volume": null}, {"date": "2019-09-20", "close": 22.7, "volume": 1353.0}, {"date": "2019-09-23", "close": 22.71, "volume": 1104.0}, {"date": "2019-09-24", "close": 22.7, "volume": 2868.0}, {"date": "2019-09-25", "close": 22.44, "volume": 600.0}, {"date": "2019-09-26", "close": 22.44, "volume": 165.0}, {"date": "2019-09-27", "close": 22.79, "volume": 1381.0}, {"date": "2019-09-30", "close": 22.3, "volume": 1805.0}, {"date": "2019-10-01", "close": 22.3, "volume": null}, {"date": "2019-10-02", "close": 22.3, "volume": 1258.0}, {"date": "2019-10-03", "close": 22.25, "volume": 1893.0}, {"date": "2019-10-04", "close": 22.26, "volume": 6500.0}, {"date": "2019-10-07", "close": 22.59, "volume": 1061.0}, {"date": "2019-10-08", "close": 22.65, "volume": 1251.0}, {"date": "2019-10-09", "close": 22.4, "volume": 1218.0}, {"date": "2019-10-10", "close": 22.4, "volume": 4901.0}, {"date": "2019-10-11", "close": 22.5, "volume": 1950.0}, {"date": "2019-10-14", "close": 22.45, "volume": 2134.0}, {"date": "2019-10-15", "close": 22.45, "volume": 701.0}, {"date": "2019-10-16", "close": 22.35, "volume": 1301.0}, {"date": "2019-10-17", "close": 22.35, "volume": null}, {"date": "2019-10-18", "close": 22.3, "volume": 600.0}, {"date": "2019-10-21", "close": 22.5, "volume": 3700.0}, {"date": "2019-10-22", "close": 22.5, "volume": 11428.0}, {"date": "2019-10-23", "close": 22.26, "volume": 5200.0}, {"date": "2019-10-24", "close": 22.7, "volume": 11727.0}, {"date": "2019-10-25", "close": 22.95, "volume": 6656.0}, {"date": "2019-10-28", "close": 22.85, "volume": 1800.0}, {"date": "2019-10-29", "close": 22.85, "volume": null}, {"date": "2019-10-30", "close": 22.95, "volume": 1674.0}, {"date": "2019-10-31", "close": 22.95, "volume": 4600.0}, {"date": "2019-11-01", "close": 23.1, "volume": 15300.0}, {"date": "2019-11-04", "close": 23.0, "volume": 2910.0}, {"date": "2019-11-05", "close": 23.1, "volume": 1984.0}, {"date": "2019-11-06", "close": 23.0, "volume": 3500.0}, {"date": "2019-11-07", "close": 23.1, "volume": 6885.0}, {"date": "2019-11-08", "close": 23.1, "volume": 2617.0}, {"date": "2019-11-11", "close": 23.2, "volume": 1303.0}, {"date": "2019-11-12", "close": 23.2, "volume": 6503.0}, {"date": "2019-11-13", "close": 23.25, "volume": 819.0}, {"date": "2019-11-14", "close": 23.25, "volume": 3575.0}, {"date": "2019-11-15", "close": 23.55, "volume": 25250.0}, {"date": "2019-11-18", "close": 23.52, "volume": 3500.0}, {"date": "2019-11-19", "close": 24.2, "volume": 2214.0}, {"date": "2019-11-20", "close": 24.06, "volume": 548.0}, {"date": "2019-11-21", "close": 24.5, "volume": 3067.0}, {"date": "2019-11-22", "close": 24.4, "volume": 300.0}, {"date": "2019-11-25", "close": 24.21, "volume": 1438.0}, {"date": "2019-11-26", "close": 23.56, "volume": 2955.0}, {"date": "2019-11-27", "close": 23.6, "volume": 2090.0}, {"date": "2019-11-29", "close": 24.3, "volume": 2242.0}, {"date": "2019-12-02", "close": 24.0, "volume": 355.0}, {"date": "2019-12-03", "close": 24.0, "volume": 1385.0}, {"date": "2019-12-04", "close": 23.95, "volume": 5788.0}, {"date": "2019-12-05", "close": 24.0, "volume": 2470.0}, {"date": "2019-12-06", "close": 24.2, "volume": 2446.0}, {"date": "2019-12-09", "close": 24.45, "volume": 240.0}, {"date": "2019-12-10", "close": 24.5, "volume": 1402.0}, {"date": "2019-12-11", "close": 24.5, "volume": null}, {"date": "2019-12-12", "close": 24.25, "volume": 1050.0}, {"date": "2019-12-13", "close": 24.01, "volume": 2456.0}, {"date": "2019-12-16", "close": 24.3399, "volume": 539.0}, {"date": "2019-12-17", "close": 24.3399, "volume": null}, {"date": "2019-12-18", "close": 24.45, "volume": 22250.0}, {"date": "2019-12-19", "close": 24.4001, "volume": 858.0}, {"date": "2019-12-20", "close": 24.5, "volume": 2824.0}, {"date": "2019-12-23", "close": 24.8, "volume": 4090.0}, {"date": "2019-12-24", "close": 24.8, "volume": 464.0}, {"date": "2019-12-26", "close": 24.02, "volume": 2154.0}, {"date": "2019-12-27", "close": 24.15, "volume": 4316.0}, {"date": "2019-12-30", "close": 24.31, "volume": 9224.0}, {"date": "2019-12-31", "close": 24.31, "volume": null}, {"date": "2020-01-02", "close": 24.31, "volume": 604.0}, {"date": "2020-01-03", "close": 24.39, "volume": 4085.0}, {"date": "2020-01-06", "close": 24.39, "volume": null}, {"date": "2020-01-07", "close": 24.25, "volume": 1595.0}, {"date": "2020-01-08", "close": 24.38, "volume": 223.0}, {"date": "2020-01-09", "close": 24.25, "volume": 502.0}, {"date": "2020-01-10", "close": 24.2501, "volume": 880.0}, {"date": "2020-01-13", "close": 24.2501, "volume": null}, {"date": "2020-01-14", "close": 24.26, "volume": 3246.0}, {"date": "2020-01-15", "close": 24.25, "volume": 1575.0}, {"date": "2020-01-16", "close": 24.01, "volume": 500.0}, {"date": "2020-01-17", "close": 24.25, "volume": 3560.0}, {"date": "2020-01-21", "close": 24.16, "volume": 2153.0}, {"date": "2020-01-22", "close": 24.225, "volume": 1822.0}, {"date": "2020-01-23", "close": 24.25, "volume": 1850.0}, {"date": "2020-01-24", "close": 24.01, "volume": 665.0}, {"date": "2020-01-27", "close": 24.19, "volume": 642.0}, {"date": "2020-01-28", "close": 24.25, "volume": 5649.0}, {"date": "2020-01-29", "close": 24.25, "volume": 2027.0}, {"date": "2020-01-30", "close": 24.2, "volume": 767.0}, {"date": "2020-01-31", "close": 24.25, "volume": 6978.0}, {"date": "2020-02-03", "close": 24.05, "volume": 210.0}, {"date": "2020-02-04", "close": 24.15, "volume": 1058.0}, {"date": "2020-02-05", "close": 24.1, "volume": 2044.0}, {"date": "2020-02-06", "close": 24.1, "volume": null}, {"date": "2020-02-07", "close": 24.0501, "volume": 2010.0}, {"date": "2020-02-10", "close": 24.0601, "volume": 3709.0}, {"date": "2020-02-11", "close": 24.12, "volume": 4199.0}, {"date": "2020-02-12", "close": 24.1, "volume": 7782.0}, {"date": "2020-02-13", "close": 24.1, "volume": 500.0}, {"date": "2020-02-14", "close": 24.01, "volume": 2081.0}, {"date": "2020-02-18", "close": 24.01, "volume": null}, {"date": "2020-02-19", "close": 24.0, "volume": 1231.0}, {"date": "2020-02-20", "close": 24.15, "volume": 505.0}, {"date": "2020-02-21", "close": 24.0001, "volume": 2427.0}, {"date": "2020-02-24", "close": 24.05, "volume": 3103.0}, {"date": "2020-02-25", "close": 24.05, "volume": 9296.0}, {"date": "2020-02-26", "close": 24.02, "volume": 4908.0}, {"date": "2020-02-27", "close": 23.96, "volume": 6134.0}, {"date": "2020-02-28", "close": 23.9, "volume": 5300.0}, {"date": "2020-03-02", "close": 23.68, "volume": 16355.0}, {"date": "2020-03-03", "close": 23.5, "volume": 2820.0}, {"date": "2020-03-04", "close": 23.4, "volume": 563.0}, {"date": "2020-03-05", "close": 22.9, "volume": 8864.0}, {"date": "2020-03-06", "close": 22.25, "volume": 4702.0}, {"date": "2020-03-09", "close": 20.2501, "volume": 4937.0}, {"date": "2020-03-10", "close": 20.8, "volume": 21230.0}, {"date": "2020-03-11", "close": 20.5, "volume": 6452.0}, {"date": "2020-03-12", "close": 19.06, "volume": 4771.0}, {"date": "2020-03-13", "close": 19.1, "volume": 4850.0}, {"date": "2020-03-16", "close": 19.9, "volume": 14608.0}, {"date": "2020-03-17", "close": 18.55, "volume": 6451.0}, {"date": "2020-03-18", "close": 17.3, "volume": 7702.0}, {"date": "2020-03-19", "close": 19.25, "volume": 6316.0}, {"date": "2020-03-20", "close": 16.6101, "volume": 1306.0}, {"date": "2020-03-23", "close": 16.76, "volume": 2678.0}, {"date": "2020-03-24", "close": 17.0, "volume": 3008.0}, {"date": "2020-03-25", "close": 16.45, "volume": 1112.0}, {"date": "2020-03-26", "close": 17.45, "volume": 2777.0}, {"date": "2020-03-27", "close": 17.6, "volume": 3560.0}, {"date": "2020-03-30", "close": 19.0, "volume": 4032.0}, {"date": "2020-03-31", "close": 18.0, "volume": 189.0}, {"date": "2020-04-01", "close": 17.3, "volume": 135.0}, {"date": "2020-04-02", "close": 17.6, "volume": 101.0}, {"date": "2020-04-03", "close": 18.1, "volume": 1261.0}, {"date": "2020-04-06", "close": 18.1, "volume": null}, {"date": "2020-04-07", "close": 17.3501, "volume": 363.0}, {"date": "2020-04-08", "close": 16.9, "volume": 4039.0}, {"date": "2020-04-09", "close": 16.67, "volume": 1925.0}, {"date": "2020-04-13", "close": 17.0, "volume": 686.0}, {"date": "2020-04-14", "close": 16.7, "volume": 125.0}, {"date": "2020-04-15", "close": 16.67, "volume": 989.0}, {"date": "2020-04-16", "close": 16.59, "volume": 1668.0}, {"date": "2020-04-17", "close": 16.59, "volume": 540.0}, {"date": "2020-04-20", "close": 15.6, "volume": 9797.0}, {"date": "2020-04-21", "close": 16.4999, "volume": 771.0}, {"date": "2020-04-22", "close": 16.25, "volume": 1828.0}, {"date": "2020-04-23", "close": 15.8, "volume": 1325.0}, {"date": "2020-04-24", "close": 16.5, "volume": 5562.0}, {"date": "2020-04-27", "close": 17.2, "volume": 1491.0}, {"date": "2020-04-28", "close": 17.1, "volume": 454.0}, {"date": "2020-04-29", "close": 17.5, "volume": 4235.0}, {"date": "2020-04-30", "close": 17.4, "volume": 2110.0}, {"date": "2020-05-01", "close": 17.8, "volume": 4095.0}, {"date": "2020-05-04", "close": 17.75, "volume": 1550.0}, {"date": "2020-05-05", "close": 17.75, "volume": null}, {"date": "2020-05-06", "close": 17.27, "volume": 304.0}, {"date": "2020-05-07", "close": 17.27, "volume": null}, {"date": "2020-05-08", "close": 16.4, "volume": 6005.0}, {"date": "2020-05-11", "close": 17.25, "volume": 805.0}, {"date": "2020-05-12", "close": 16.15, "volume": 514.0}, {"date": "2020-05-13", "close": 16.8, "volume": 4490.0}, {"date": "2020-05-14", "close": 16.8, "volume": null}, {"date": "2020-05-15", "close": 16.8, "volume": null}, {"date": "2020-05-18", "close": 16.75, "volume": 2311.0}, {"date": "2020-05-19", "close": 16.75, "volume": 1381.0}, {"date": "2020-05-20", "close": 16.75, "volume": null}, {"date": "2020-05-21", "close": 16.25, "volume": 600.0}, {"date": "2020-05-22", "close": 16.25, "volume": null}, {"date": "2020-05-26", "close": 16.15, "volume": 265.0}, {"date": "2020-05-27", "close": 16.3, "volume": 226.0}, {"date": "2020-05-28", "close": 16.75, "volume": 979.0}, {"date": "2020-05-29", "close": 16.5, "volume": 3200.0}, {"date": "2020-06-01", "close": 16.35, "volume": 1100.0}, {"date": "2020-06-02", "close": 16.75, "volume": 1000.0}, {"date": "2020-06-03", "close": 16.75, "volume": 1602.0}, {"date": "2020-06-04", "close": 16.75, "volume": 605.0}, {"date": "2020-06-05", "close": 17.0, "volume": 3021.0}, {"date": "2020-06-08", "close": 17.0, "volume": null}, {"date": "2020-06-09", "close": 17.0, "volume": 211.0}, {"date": "2020-06-10", "close": 17.05, "volume": 916.0}, {"date": "2020-06-11", "close": 17.02, "volume": 216.0}, {"date": "2020-06-12", "close": 18.45, "volume": 200.0}, {"date": "2020-06-15", "close": 18.45, "volume": 2040.0}, {"date": "2020-06-16", "close": 18.45, "volume": 1780.0}, {"date": "2020-06-17", "close": 18.95, "volume": 3400.0}, {"date": "2020-06-18", "close": 19.5, "volume": 105.0}, {"date": "2020-06-19", "close": 19.5, "volume": null}, {"date": "2020-06-22", "close": 18.75, "volume": 317.0}, {"date": "2020-06-23", "close": 17.51, "volume": 542.0}, {"date": "2020-06-24", "close": 17.51, "volume": 1561.0}, {"date": "2020-06-25", "close": 17.51, "volume": null}, {"date": "2020-06-26", "close": 17.87, "volume": 550.0}, {"date": "2020-06-29", "close": 18.95, "volume": 5259.0}, {"date": "2020-06-30", "close": 18.25, "volume": 1513.0}, {"date": "2020-07-01", "close": 18.05, "volume": 3084.0}, {"date": "2020-07-02", "close": 19.0, "volume": 5205.0}, {"date": "2020-07-06", "close": 18.5, "volume": 169.0}, {"date": "2020-07-07", "close": 18.5, "volume": null}, {"date": "2020-07-08", "close": 17.56, "volume": 676.0}, {"date": "2020-07-09", "close": 17.4, "volume": 526.0}, {"date": "2020-07-10", "close": 16.75, "volume": 5493.0}, {"date": "2020-07-13", "close": 17.0, "volume": 874.0}, {"date": "2020-07-14", "close": 16.75, "volume": 1945.0}, {"date": "2020-07-15", "close": 17.075, "volume": 2547.0}, {"date": "2020-07-16", "close": 17.5, "volume": 300.0}, {"date": "2020-07-17", "close": 17.15, "volume": 2796.0}, {"date": "2020-07-20", "close": 17.15, "volume": null}, {"date": "2020-07-21", "close": 17.0, "volume": 827.0}, {"date": "2020-07-22", "close": 17.0, "volume": 1880.0}, {"date": "2020-07-23", "close": 17.0, "volume": 1074.0}, {"date": "2020-07-24", "close": 17.0, "volume": 298.0}, {"date": "2020-07-27", "close": 16.9, "volume": 600.0}, {"date": "2020-07-28", "close": 16.53, "volume": 7896.0}, {"date": "2020-07-29", "close": 16.55, "volume": 1005.0}, {"date": "2020-07-30", "close": 16.55, "volume": null}, {"date": "2020-07-31", "close": 16.55, "volume": null}, {"date": "2020-08-03", "close": 16.59, "volume": 1715.0}, {"date": "2020-08-04", "close": 16.3, "volume": 759.0}, {"date": "2020-08-05", "close": 16.5, "volume": 675.0}, {"date": "2020-08-06", "close": 16.4, "volume": 1404.0}, {"date": "2020-08-07", "close": 16.49, "volume": 1833.0}, {"date": "2020-08-10", "close": 16.49, "volume": null}, {"date": "2020-08-11", "close": 16.35, "volume": 14391.0}, {"date": "2020-08-12", "close": 16.6, "volume": 3403.0}, {"date": "2020-08-13", "close": 17.5, "volume": 4201.0}, {"date": "2020-08-14", "close": 17.05, "volume": 1327.0}, {"date": "2020-08-17", "close": 17.0, "volume": 2299.0}, {"date": "2020-08-18", "close": 16.75, "volume": 510.0}, {"date": "2020-08-19", "close": 16.26, "volume": 7154.0}, {"date": "2020-08-20", "close": 16.26, "volume": 7748.0}, {"date": "2020-08-21", "close": 16.5, "volume": 303.0}, {"date": "2020-08-24", "close": 16.5, "volume": 200.0}, {"date": "2020-08-25", "close": 16.3601, "volume": 1462.0}, {"date": "2020-08-26", "close": 16.18, "volume": 4608.0}, {"date": "2020-08-27", "close": 16.05, "volume": 13763.0}, {"date": "2020-08-28", "close": 16.2325, "volume": 7988.0}, {"date": "2020-08-31", "close": 16.3, "volume": 514.0}, {"date": "2020-09-01", "close": 16.2, "volume": 2186.0}, {"date": "2020-09-02", "close": 16.22, "volume": 2221.0}, {"date": "2020-09-03", "close": 16.1, "volume": 4343.0}, {"date": "2020-09-04", "close": 16.3, "volume": 1326.0}, {"date": "2020-09-08", "close": 16.75, "volume": 6086.0}, {"date": "2020-09-09", "close": 16.75, "volume": 3590.0}, {"date": "2020-09-10", "close": 16.25, "volume": 3798.0}, {"date": "2020-09-11", "close": 16.23, "volume": 1034.0}, {"date": "2020-09-14", "close": 16.25, "volume": 303.0}, {"date": "2020-09-15", "close": 16.4999, "volume": 579.0}, {"date": "2020-09-16", "close": 16.25, "volume": 2428.0}, {"date": "2020-09-17", "close": 16.25, "volume": 438.0}, {"date": "2020-09-18", "close": 16.25, "volume": 612.0}, {"date": "2020-09-21", "close": 16.25, "volume": 118.0}, {"date": "2020-09-22", "close": 16.25, "volume": 4545.0}, {"date": "2020-09-23", "close": 16.1, "volume": 469.0}, {"date": "2020-09-24", "close": 16.23, "volume": 1465.0}, {"date": "2020-09-25", "close": 16.1999, "volume": 3230.0}, {"date": "2020-09-28", "close": 16.3, "volume": 600.0}, {"date": "2020-09-29", "close": 16.44, "volume": 4789.0}, {"date": "2020-09-30", "close": 16.74, "volume": 894.0}, {"date": "2020-10-01", "close": 16.5, "volume": 1509.0}, {"date": "2020-10-02", "close": 16.2101, "volume": 530.0}, {"date": "2020-10-05", "close": 16.19, "volume": 2217.0}, {"date": "2020-10-06", "close": 16.01, "volume": 1088.0}, {"date": "2020-10-07", "close": 16.05, "volume": 353.0}, {"date": "2020-10-08", "close": 16.05, "volume": 1083.0}, {"date": "2020-10-09", "close": 15.89, "volume": 2807.0}, {"date": "2020-10-12", "close": 15.9299, "volume": 489.0}, {"date": "2020-10-13", "close": 16.05, "volume": 437.0}, {"date": "2020-10-14", "close": 16.05, "volume": null}, {"date": "2020-10-15", "close": 15.75, "volume": 8605.0}, {"date": "2020-10-16", "close": 15.75, "volume": 5302.0}, {"date": "2020-10-19", "close": 16.0, "volume": 797.0}, {"date": "2020-10-20", "close": 15.74, "volume": 25793.0}, {"date": "2020-10-21", "close": 15.74, "volume": 819.0}, {"date": "2020-10-22", "close": 16.0, "volume": 2668.0}, {"date": "2020-10-23", "close": 15.74, "volume": 3174.0}, {"date": "2020-10-26", "close": 16.25, "volume": 19097.0}, {"date": "2020-10-27", "close": 16.2, "volume": 12408.0}, {"date": "2020-10-28", "close": 16.1, "volume": 5935.0}, {"date": "2020-10-29", "close": 16.1, "volume": 1744.0}, {"date": "2020-10-30", "close": 16.1, "volume": 4808.0}, {"date": "2020-11-02", "close": 16.3, "volume": 1430.0}, {"date": "2020-11-03", "close": 16.85, "volume": 2956.0}, {"date": "2020-11-04", "close": 16.75, "volume": 1555.0}, {"date": "2020-11-05", "close": 16.74, "volume": 4642.0}, {"date": "2020-11-06", "close": 16.55, "volume": 260.0}, {"date": "2020-11-09", "close": 17.7, "volume": 26968.0}, {"date": "2020-11-10", "close": 17.7, "volume": 14419.0}, {"date": "2020-11-11", "close": 17.5, "volume": 3600.0}, {"date": "2020-11-12", "close": 17.25, "volume": 3507.0}, {"date": "2020-11-13", "close": 17.0, "volume": 4254.0}, {"date": "2020-11-16", "close": 17.7, "volume": 23342.0}, {"date": "2020-11-17", "close": 17.95, "volume": 6033.0}, {"date": "2020-11-18", "close": 18.8, "volume": 18650.0}, {"date": "2020-11-19", "close": 18.25, "volume": 2610.0}, {"date": "2020-11-20", "close": 18.51, "volume": 4710.0}, {"date": "2020-11-23", "close": 18.5101, "volume": 404.0}, {"date": "2020-11-24", "close": 18.5101, "volume": null}, {"date": "2020-11-25", "close": 19.5, "volume": 8130.0}, {"date": "2020-11-27", "close": 19.05, "volume": 214.0}, {"date": "2020-11-30", "close": 19.6, "volume": 1500.0}, {"date": "2020-12-01", "close": 19.6, "volume": null}, {"date": "2020-12-02", "close": 19.6, "volume": null}, {"date": "2020-12-03", "close": 19.07, "volume": 1105.0}, {"date": "2020-12-04", "close": 19.11, "volume": 2988.0}, {"date": "2020-12-07", "close": 18.95, "volume": 15497.0}, {"date": "2020-12-08", "close": 19.2, "volume": 32488.0}, {"date": "2020-12-09", "close": 19.49, "volume": 1030.0}, {"date": "2020-12-10", "close": 19.75, "volume": 1586.0}, {"date": "2020-12-11", "close": 20.0, "volume": 717.0}, {"date": "2020-12-14", "close": 19.5, "volume": 1112.0}, {"date": "2020-12-15", "close": 19.5, "volume": null}, {"date": "2020-12-16", "close": 19.8, "volume": 1555.0}, {"date": "2020-12-17", "close": 20.5, "volume": 4397.0}, {"date": "2020-12-18", "close": 20.4, "volume": 8438.0}, {"date": "2020-12-21", "close": 20.25, "volume": 8067.0}, {"date": "2020-12-22", "close": 20.0, "volume": 2249.0}, {"date": "2020-12-23", "close": 19.5, "volume": 17014.0}, {"date": "2020-12-24", "close": 19.75, "volume": 106.0}, {"date": "2020-12-28", "close": 19.55, "volume": 8023.0}, {"date": "2020-12-29", "close": 19.57, "volume": 555.0}, {"date": "2020-12-30", "close": 19.55, "volume": 3502.0}, {"date": "2020-12-31", "close": 19.57, "volume": 903.0}, {"date": "2021-01-04", "close": 19.45, "volume": 2201.0}, {"date": "2021-01-05", "close": 20.0, "volume": 717.0}, {"date": "2021-01-06", "close": 21.15, "volume": 2310.0}, {"date": "2021-01-07", "close": 21.1, "volume": 1006.0}, {"date": "2021-01-08", "close": 20.55, "volume": 1407.0}, {"date": "2021-01-11", "close": 20.55, "volume": 213.0}, {"date": "2021-01-12", "close": 19.68, "volume": 3483.0}, {"date": "2021-01-13", "close": 20.0, "volume": 17400.0}, {"date": "2021-01-14", "close": 20.0, "volume": null}, {"date": "2021-01-15", "close": 20.2275, "volume": 1153.0}, {"date": "2021-01-19", "close": 20.545, "volume": 3555.0}, {"date": "2021-01-20", "close": 20.9, "volume": 250.0}, {"date": "2021-01-21", "close": 20.99, "volume": 275.0}, {"date": "2021-01-22", "close": 20.99, "volume": null}, {"date": "2021-01-25", "close": 20.95, "volume": 683.0}, {"date": "2021-01-26", "close": 20.7499, "volume": 4279.0}, {"date": "2021-01-27", "close": 19.9501, "volume": 2996.0}, {"date": "2021-01-28", "close": 20.25, "volume": 320.0}, {"date": "2021-01-29", "close": 20.5, "volume": 1713.0}, {"date": "2021-02-01", "close": 19.8801, "volume": 7006.0}, {"date": "2021-02-02", "close": 19.68, "volume": 8196.0}, {"date": "2021-02-03", "close": 19.9, "volume": 2343.0}, {"date": "2021-02-04", "close": 19.9, "volume": 35912.0}, {"date": "2021-02-05", "close": 19.9, "volume": 150.0}, {"date": "2021-02-08", "close": 20.0, "volume": 250.0}, {"date": "2021-02-09", "close": 20.0, "volume": 3301.0}, {"date": "2021-02-10", "close": 20.0, "volume": 1230.0}, {"date": "2021-02-11", "close": 19.9, "volume": 110.0}, {"date": "2021-02-12", "close": 19.95, "volume": 200.0}, {"date": "2021-02-16", "close": 19.95, "volume": 9671.0}, {"date": "2021-02-17", "close": 19.95, "volume": null}, {"date": "2021-02-18", "close": 19.65, "volume": 5723.0}, {"date": "2021-02-19", "close": 19.75, "volume": 2246.0}, {"date": "2021-02-22", "close": 20.0, "volume": 4907.0}, {"date": "2021-02-23", "close": 20.15, "volume": 3001.0}, {"date": "2021-02-24", "close": 20.5, "volume": 3260.0}, {"date": "2021-02-25", "close": 20.3, "volume": 2952.0}, {"date": "2021-02-26", "close": 20.7, "volume": 4802.0}, {"date": "2021-03-01", "close": 20.75, "volume": 1947.0}, {"date": "2021-03-02", "close": 20.9001, "volume": 1223.0}, {"date": "2021-03-03", "close": 21.2, "volume": 208.0}, {"date": "2021-03-04", "close": 21.2, "volume": 1400.0}, {"date": "2021-03-05", "close": 21.75, "volume": 12776.0}, {"date": "2021-03-08", "close": 21.75, "volume": null}, {"date": "2021-03-09", "close": 21.75, "volume": 2352.0}, {"date": "2021-03-10", "close": 21.85, "volume": 250.0}, {"date": "2021-03-11", "close": 21.3, "volume": 1741.0}, {"date": "2021-03-12", "close": 22.0, "volume": 1427.0}, {"date": "2021-03-15", "close": 22.0, "volume": 782.0}, {"date": "2021-03-16", "close": 22.1, "volume": 167.0}, {"date": "2021-03-17", "close": 22.26, "volume": 221.0}, {"date": "2021-03-18", "close": 22.45, "volume": 129.0}, {"date": "2021-03-19", "close": 22.45, "volume": 426.0}, {"date": "2021-03-22", "close": 22.45, "volume": null}, {"date": "2021-03-23", "close": 22.0, "volume": 602.0}, {"date": "2021-03-24", "close": 21.3, "volume": 6631.0}, {"date": "2021-03-25", "close": 21.5, "volume": 108.0}, {"date": "2021-03-26", "close": 21.3, "volume": 5314.0}, {"date": "2021-03-29", "close": 21.3, "volume": 1200.0}, {"date": "2021-03-30", "close": 21.75, "volume": 1399.0}, {"date": "2021-03-31", "close": 21.75, "volume": null}, {"date": "2021-04-01", "close": 21.75, "volume": null}, {"date": "2021-04-05", "close": 21.0, "volume": 6928.0}, {"date": "2021-04-06", "close": 21.42, "volume": 2401.0}, {"date": "2021-04-07", "close": 21.5, "volume": 691.0}, {"date": "2021-04-08", "close": 21.5, "volume": null}, {"date": "2021-04-09", "close": 21.45, "volume": 115.0}, {"date": "2021-04-12", "close": 21.45, "volume": 651.0}, {"date": "2021-04-13", "close": 21.75, "volume": 558.0}, {"date": "2021-04-14", "close": 22.45, "volume": 4744.0}, {"date": "2021-04-15", "close": 22.75, "volume": 2900.0}, {"date": "2021-04-16", "close": 23.0, "volume": 13649.0}, {"date": "2021-04-19", "close": 23.1, "volume": 2637.0}, {"date": "2021-04-20", "close": 22.51, "volume": 1182.0}, {"date": "2021-04-21", "close": 22.87, "volume": 2177.0}, {"date": "2021-04-22", "close": 23.0, "volume": 4093.0}, {"date": "2021-04-23", "close": 23.0, "volume": null}, {"date": "2021-04-26", "close": 23.45, "volume": 2991.0}, {"date": "2021-04-27", "close": 22.95, "volume": 4627.0}, {"date": "2021-04-28", "close": 22.65, "volume": 3943.0}, {"date": "2021-04-29", "close": 22.65, "volume": 836.0}, {"date": "2021-04-30", "close": 22.95, "volume": 953.0}, {"date": "2021-05-03", "close": 23.0, "volume": 843.0}, {"date": "2021-05-04", "close": 22.65, "volume": 919.0}, {"date": "2021-05-05", "close": 23.23, "volume": 1461.0}, {"date": "2021-05-06", "close": 23.23, "volume": null}, {"date": "2021-05-07", "close": 22.7501, "volume": 1101.0}, {"date": "2021-05-10", "close": 23.17, "volume": 5937.0}, {"date": "2021-05-11", "close": 23.17, "volume": 600.0}, {"date": "2021-05-12", "close": 23.0001, "volume": 1386.0}, {"date": "2021-05-13", "close": 22.7, "volume": 2886.0}, {"date": "2021-05-14", "close": 23.0001, "volume": 3160.0}, {"date": "2021-05-17", "close": 23.0, "volume": 735.0}, {"date": "2021-05-18", "close": 23.0, "volume": null}, {"date": "2021-05-19", "close": 23.0, "volume": null}, {"date": "2021-05-20", "close": 23.22, "volume": 1735.0}, {"date": "2021-05-21", "close": 23.22, "volume": null}, {"date": "2021-05-24", "close": 23.0, "volume": 1166.0}, {"date": "2021-05-25", "close": 23.25, "volume": 8972.0}, {"date": "2021-05-26", "close": 23.15, "volume": 9229.0}, {"date": "2021-05-27", "close": 23.0, "volume": 4638.0}, {"date": "2021-05-28", "close": 23.0, "volume": null}, {"date": "2021-06-01", "close": 23.25, "volume": 2051.0}, {"date": "2021-06-02", "close": 23.25, "volume": 9506.0}, {"date": "2021-06-03", "close": 23.25, "volume": 129.0}, {"date": "2021-06-04", "close": 23.25, "volume": 150.0}, {"date": "2021-06-07", "close": 23.0, "volume": 235.0}, {"date": "2021-06-08", "close": 23.25, "volume": 111.0}, {"date": "2021-06-09", "close": 23.25, "volume": null}, {"date": "2021-06-10", "close": 23.29, "volume": 514.0}, {"date": "2021-06-11", "close": 23.29, "volume": null}, {"date": "2021-06-14", "close": 23.0, "volume": 5713.0}, {"date": "2021-06-15", "close": 22.8001, "volume": 714.0}, {"date": "2021-06-16", "close": 23.0, "volume": 643.0}, {"date": "2021-06-17", "close": 22.9, "volume": 200.0}, {"date": "2021-06-18", "close": 23.2, "volume": 1427.0}, {"date": "2021-06-21", "close": 23.0, "volume": 202.0}, {"date": "2021-06-22", "close": 23.0, "volume": 1005.0}, {"date": "2021-06-23", "close": 23.0, "volume": 1836.0}, {"date": "2021-06-24", "close": 23.0, "volume": 1930.0}, {"date": "2021-06-25", "close": 23.75, "volume": 5000.0}, {"date": "2021-06-28", "close": 22.9, "volume": 800.0}, {"date": "2021-06-29", "close": 22.9101, "volume": 1203.0}, {"date": "2021-06-30", "close": 23.0, "volume": 742.0}, {"date": "2021-07-01", "close": 23.5, "volume": 1436.0}, {"date": "2021-07-02", "close": 23.0, "volume": 2688.0}, {"date": "2021-07-06", "close": 23.0, "volume": 1296.0}, {"date": "2021-07-07", "close": 23.0, "volume": 1567.0}, {"date": "2021-07-08", "close": 23.2, "volume": 951.0}, {"date": "2021-07-09", "close": 23.18, "volume": 1863.0}, {"date": "2021-07-12", "close": 22.8, "volume": 750.0}, {"date": "2021-07-13", "close": 22.8, "volume": null}, {"date": "2021-07-14", "close": 22.85, "volume": 2250.0}, {"date": "2021-07-15", "close": 22.85, "volume": null}, {"date": "2021-07-16", "close": 22.82, "volume": 1001.0}, {"date": "2021-07-19", "close": 23.0, "volume": 263.0}, {"date": "2021-07-20", "close": 23.2, "volume": 546.0}, {"date": "2021-07-21", "close": 22.95, "volume": 1012.0}, {"date": "2021-07-22", "close": 22.95, "volume": 1000.0}, {"date": "2021-07-23", "close": 22.95, "volume": 3275.0}, {"date": "2021-07-26", "close": 23.0, "volume": 102.0}, {"date": "2021-07-27", "close": 22.7, "volume": 1692.0}, {"date": "2021-07-28", "close": 22.8, "volume": 350.0}, {"date": "2021-07-29", "close": 22.9, "volume": 4200.0}, {"date": "2021-07-30", "close": 23.05, "volume": 8538.0}, {"date": "2021-08-02", "close": 23.4, "volume": 5081.0}, {"date": "2021-08-03", "close": 23.45, "volume": 13410.0}, {"date": "2021-08-04", "close": 23.45, "volume": null}, {"date": "2021-08-05", "close": 23.5, "volume": 326.0}, {"date": "2021-08-06", "close": 23.5, "volume": null}, {"date": "2021-08-09", "close": 23.0501, "volume": 112.0}, {"date": "2021-08-10", "close": 23.0501, "volume": null}, {"date": "2021-08-11", "close": 23.05, "volume": 194.0}, {"date": "2021-08-12", "close": 23.5, "volume": 1320.0}, {"date": "2021-08-13", "close": 23.3, "volume": 3456.0}, {"date": "2021-08-16", "close": 23.3, "volume": null}, {"date": "2021-08-17", "close": 23.4, "volume": 793.0}, {"date": "2021-08-18", "close": 23.0501, "volume": 875.0}, {"date": "2021-08-19", "close": 23.07, "volume": 1053.0}, {"date": "2021-08-20", "close": 23.05, "volume": 1723.0}, {"date": "2021-08-23", "close": 23.0, "volume": 17962.0}, {"date": "2021-08-24", "close": 23.0, "volume": 1946.0}, {"date": "2021-08-25", "close": 23.05, "volume": 2704.0}, {"date": "2021-08-26", "close": 23.25, "volume": 1122.0}, {"date": "2021-08-27", "close": 23.2001, "volume": 640.0}, {"date": "2021-08-30", "close": 23.5, "volume": 6463.0}, {"date": "2021-08-31", "close": 23.5, "volume": 7190.0}, {"date": "2021-09-01", "close": 23.0, "volume": 6959.0}, {"date": "2021-09-02", "close": 25.6, "volume": 41092.0}, {"date": "2021-09-03", "close": 25.6, "volume": 12849.0}, {"date": "2021-09-07", "close": 25.6, "volume": 11046.0}, {"date": "2021-09-08", "close": 25.74, "volume": 23017.0}, {"date": "2021-09-09", "close": 25.75, "volume": 11303.0}, {"date": "2021-09-10", "close": 25.75, "volume": 7353.0}, {"date": "2021-09-13", "close": 25.65, "volume": 8300.0}, {"date": "2021-09-14", "close": 25.6, "volume": 22000.0}, {"date": "2021-09-15", "close": 26.4, "volume": 11165.0}, {"date": "2021-09-16", "close": 26.45, "volume": 4655.0}, {"date": "2021-09-17", "close": 26.48, "volume": 9097.0}, {"date": "2021-09-20", "close": 26.45, "volume": 12272.0}, {"date": "2021-09-21", "close": 26.49, "volume": 8315.0}, {"date": "2021-09-22", "close": 26.5, "volume": 10170.0}, {"date": "2021-09-23", "close": 26.44, "volume": 16421.0}, {"date": "2021-09-24", "close": 26.5, "volume": 11071.0}, {"date": "2021-09-27", "close": 26.4, "volume": 400.0}, {"date": "2021-09-28", "close": 26.49, "volume": 7735.0}, {"date": "2021-09-29", "close": 26.47, "volume": 7580.0}, {"date": "2021-09-30", "close": 26.03, "volume": 12276.0}, {"date": "2021-10-01", "close": 26.55, "volume": 6553.0}, {"date": "2021-10-04", "close": 26.5, "volume": 7754.0}, {"date": "2021-10-05", "close": 26.37, "volume": 6591.0}, {"date": "2021-10-06", "close": 26.45, "volume": 8119.0}, {"date": "2021-10-07", "close": 26.5, "volume": 3318.0}, {"date": "2021-10-08", "close": 26.5, "volume": 4985.0}, {"date": "2021-10-11", "close": 26.5, "volume": 4106.0}, {"date": "2021-10-12", "close": 26.5, "volume": 25817.0}, {"date": "2021-10-13", "close": 26.06, "volume": 3350.0}, {"date": "2021-10-14", "close": 26.6499, "volume": 1036.0}, {"date": "2021-10-15", "close": 26.1, "volume": 535.0}, {"date": "2021-10-18", "close": 26.1, "volume": null}, {"date": "2021-10-19", "close": 26.16, "volume": 781.0}, {"date": "2021-10-20", "close": 26.255, "volume": 301.0}, {"date": "2021-10-21", "close": 26.45, "volume": 250.0}, {"date": "2021-10-22", "close": 26.45, "volume": 400.0}, {"date": "2021-10-25", "close": 26.65, "volume": 103.0}, {"date": "2021-10-26", "close": 26.65, "volume": null}, {"date": "2021-10-27", "close": 26.6499, "volume": 686.0}, {"date": "2021-10-28", "close": 26.45, "volume": 705.0}, {"date": "2021-10-29", "close": 26.45, "volume": null}, {"date": "2021-11-01", "close": 26.7, "volume": 113.0}, {"date": "2021-11-02", "close": 27.25, "volume": 5531.0}, {"date": "2021-11-03", "close": 27.05, "volume": 2655.0}, {"date": "2021-11-04", "close": 27.05, "volume": null}, {"date": "2021-11-05", "close": 27.16, "volume": 703.0}, {"date": "2021-11-08", "close": 27.44, "volume": 100.0}, {"date": "2021-11-09", "close": 27.4, "volume": 2027.0}, {"date": "2021-11-10", "close": 28.5, "volume": 1304.0}, {"date": "2021-11-11", "close": 27.0, "volume": 770.0}, {"date": "2021-11-12", "close": 27.0, "volume": null}, {"date": "2021-11-15", "close": 27.0, "volume": null}, {"date": "2021-11-16", "close": 27.3, "volume": 383.0}, {"date": "2021-11-17", "close": 27.3, "volume": null}, {"date": "2021-11-18", "close": 27.3, "volume": 717.0}, {"date": "2021-11-19", "close": 27.3, "volume": null}, {"date": "2021-11-22", "close": 27.1, "volume": 3006.0}, {"date": "2021-11-23", "close": 27.1, "volume": null}, {"date": "2021-11-24", "close": 27.1, "volume": null}, {"date": "2021-11-26", "close": 27.1, "volume": 150.0}, {"date": "2021-11-29", "close": 28.0, "volume": 1860.0}, {"date": "2021-11-30", "close": 28.0, "volume": null}, {"date": "2021-12-01", "close": 28.0, "volume": null}, {"date": "2021-12-02", "close": 28.0, "volume": null}, {"date": "2021-12-03", "close": 27.3, "volume": 113.0}, {"date": "2021-12-06", "close": 27.3, "volume": null}, {"date": "2021-12-07", "close": 27.01, "volume": 1155.0}, {"date": "2021-12-08", "close": 27.2, "volume": 4345.0}, {"date": "2021-12-09", "close": 27.2, "volume": null}, {"date": "2021-12-10", "close": 27.2001, "volume": 114.0}, {"date": "2021-12-13", "close": 27.2001, "volume": null}, {"date": "2021-12-14", "close": 26.75, "volume": 459.0}, {"date": "2021-12-15", "close": 27.3, "volume": 227.0}, {"date": "2021-12-16", "close": 28.0, "volume": 1160.0}, {"date": "2021-12-17", "close": 27.99, "volume": 346.0}, {"date": "2021-12-20", "close": 26.59, "volume": 419.0}, {"date": "2021-12-21", "close": 27.0, "volume": 2172.0}, {"date": "2021-12-22", "close": 26.3, "volume": 1000.0}, {"date": "2021-12-23", "close": 26.3, "volume": null}, {"date": "2021-12-27", "close": 26.0, "volume": 3153.0}, {"date": "2021-12-28", "close": 26.0, "volume": 1815.0}, {"date": "2021-12-29", "close": 25.0, "volume": 16488.0}, {"date": "2021-12-30", "close": 25.2501, "volume": 1991.0}, {"date": "2021-12-31", "close": 25.5, "volume": 820.0}, {"date": "2022-01-03", "close": 25.75, "volume": 315.0}, {"date": "2022-01-04", "close": 25.75, "volume": null}, {"date": "2022-01-05", "close": 25.75, "volume": null}, {"date": "2022-01-06", "close": 25.75, "volume": null}, {"date": "2022-01-07", "close": 25.75, "volume": 478.0}, {"date": "2022-01-10", "close": 25.55, "volume": 509.0}, {"date": "2022-01-11", "close": 25.55, "volume": 696.0}, {"date": "2022-01-12", "close": 25.53, "volume": 974.0}, {"date": "2022-01-13", "close": 25.35, "volume": 3400.0}, {"date": "2022-01-14", "close": 25.35, "volume": null}, {"date": "2022-01-18", "close": 25.04, "volume": 2606.0}, {"date": "2022-01-19", "close": 25.05, "volume": 8434.0}, {"date": "2022-01-20", "close": 25.275, "volume": 316.0}, {"date": "2022-01-21", "close": 25.03, "volume": 850.0}, {"date": "2022-01-24", "close": 25.0, "volume": 108.0}, {"date": "2022-01-25", "close": 25.0, "volume": null}, {"date": "2022-01-26", "close": 25.1, "volume": 584.0}, {"date": "2022-01-27", "close": 25.0, "volume": 939.0}, {"date": "2022-01-28", "close": 25.0, "volume": 100.0}, {"date": "2022-01-31", "close": 25.0, "volume": 140.0}, {"date": "2022-02-01", "close": 25.25, "volume": 1586.0}, {"date": "2022-02-02", "close": 25.5, "volume": 364.0}, {"date": "2022-02-03", "close": 25.5, "volume": null}, {"date": "2022-02-04", "close": 25.5, "volume": 700.0}, {"date": "2022-02-07", "close": 25.5, "volume": null}, {"date": "2022-02-08", "close": 25.5, "volume": null}, {"date": "2022-02-09", "close": 25.5, "volume": 440.0}, {"date": "2022-02-10", "close": 25.5, "volume": null}, {"date": "2022-02-11", "close": 25.55, "volume": 821.0}, {"date": "2022-02-14", "close": 25.55, "volume": null}, {"date": "2022-02-15", "close": 25.0, "volume": 1010.0}, {"date": "2022-02-16", "close": 25.0, "volume": null}, {"date": "2022-02-17", "close": 25.55, "volume": 200.0}, {"date": "2022-02-18", "close": 25.6, "volume": 100.0}, {"date": "2022-02-22", "close": 25.75, "volume": 2365.0}, {"date": "2022-02-23", "close": 25.75, "volume": null}, {"date": "2022-02-24", "close": 25.15, "volume": 3057.0}, {"date": "2022-02-25", "close": 25.7999, "volume": 3428.0}, {"date": "2022-02-28", "close": 25.4, "volume": 1144.0}, {"date": "2022-03-01", "close": 25.89, "volume": 296.0}, {"date": "2022-03-02", "close": 25.6, "volume": 600.0}, {"date": "2022-03-03", "close": 25.4, "volume": 1266.0}, {"date": "2022-03-04", "close": 25.4, "volume": null}, {"date": "2022-03-07", "close": 24.62, "volume": 4240.0}, {"date": "2022-03-08", "close": 24.7, "volume": 939.0}, {"date": "2022-03-09", "close": 24.75, "volume": 567.0}, {"date": "2022-03-10", "close": 24.9, "volume": 632.0}, {"date": "2022-03-11", "close": 24.9999, "volume": 600.0}, {"date": "2022-03-14", "close": 24.875, "volume": 1150.0}, {"date": "2022-03-15", "close": 24.5, "volume": 3933.0}, {"date": "2022-03-16", "close": 24.6, "volume": 770.0}, {"date": "2022-03-17", "close": 24.7, "volume": 265.0}, {"date": "2022-03-18", "close": 24.7, "volume": null}, {"date": "2022-03-21", "close": 24.72, "volume": 578.0}, {"date": "2022-03-22", "close": 24.9, "volume": 707.0}, {"date": "2022-03-23", "close": 24.98, "volume": 600.0}, {"date": "2022-03-24", "close": 24.99, "volume": 545.0}, {"date": "2022-03-25", "close": 25.0, "volume": 1726.0}, {"date": "2022-03-28", "close": 25.01, "volume": 3221.0}, {"date": "2022-03-29", "close": 25.01, "volume": null}, {"date": "2022-03-30", "close": 25.85, "volume": 1214.0}, {"date": "2022-03-31", "close": 25.85, "volume": 3300.0}, {"date": "2022-04-01", "close": 25.85, "volume": null}, {"date": "2022-04-04", "close": 25.85, "volume": null}, {"date": "2022-04-05", "close": 26.25, "volume": 1362.0}, {"date": "2022-04-06", "close": 25.9999, "volume": 633.0}, {"date": "2022-04-07", "close": 25.9999, "volume": null}, {"date": "2022-04-08", "close": 25.9999, "volume": null}, {"date": "2022-04-11", "close": 25.52, "volume": 148.0}, {"date": "2022-04-12", "close": 25.25, "volume": 950.0}, {"date": "2022-04-13", "close": 25.0001, "volume": 100.0}, {"date": "2022-04-14", "close": 25.49, "volume": 225.0}, {"date": "2022-04-18", "close": 25.4999, "volume": 650.0}, {"date": "2022-04-19", "close": 25.47, "volume": 105.0}, {"date": "2022-04-20", "close": 25.59, "volume": 8337.0}, {"date": "2022-04-21", "close": 25.59, "volume": 370.0}, {"date": "2022-04-22", "close": 25.59, "volume": null}, {"date": "2022-04-25", "close": 24.6, "volume": 2420.0}, {"date": "2022-04-26", "close": 24.5, "volume": 4750.0}, {"date": "2022-04-27", "close": 25.49, "volume": 315.0}, {"date": "2022-04-28", "close": 25.49, "volume": null}, {"date": "2022-04-29", "close": 24.75, "volume": 1071.0}, {"date": "2022-05-02", "close": 24.75, "volume": 1003.0}, {"date": "2022-05-03", "close": 25.49, "volume": 4660.0}, {"date": "2022-05-04", "close": 25.49, "volume": null}, {"date": "2022-05-05", "close": 25.0, "volume": 1271.0}, {"date": "2022-05-06", "close": 24.76, "volume": 984.0}, {"date": "2022-05-09", "close": 23.5, "volume": 6827.0}, {"date": "2022-05-10", "close": 24.5, "volume": 4160.0}, {"date": "2022-05-11", "close": 23.26, "volume": 200.0}, {"date": "2022-05-12", "close": 24.0, "volume": 192.0}, {"date": "2022-05-13", "close": 24.0, "volume": null}, {"date": "2022-05-16", "close": 24.75, "volume": 470.0}, {"date": "2022-05-17", "close": 24.75, "volume": null}, {"date": "2022-05-18", "close": 24.75, "volume": null}, {"date": "2022-05-19", "close": 24.55, "volume": 900.0}, {"date": "2022-05-20", "close": 24.55, "volume": null}, {"date": "2022-05-23", "close": 24.55, "volume": null}, {"date": "2022-05-24", "close": 25.4, "volume": 3038.0}, {"date": "2022-05-25", "close": 25.0, "volume": 1061.0}, {"date": "2022-05-26", "close": 25.0, "volume": null}, {"date": "2022-05-27", "close": 24.75, "volume": 210.0}, {"date": "2022-05-31", "close": 24.75, "volume": null}, {"date": "2022-06-01", "close": 24.65, "volume": 210.0}, {"date": "2022-06-02", "close": 24.65, "volume": null}, {"date": "2022-06-03", "close": 24.65, "volume": null}, {"date": "2022-06-06", "close": 24.65, "volume": 1250.0}, {"date": "2022-06-07", "close": 24.85, "volume": 2139.0}, {"date": "2022-06-08", "close": 24.85, "volume": 3212.0}, {"date": "2022-06-09", "close": 24.85, "volume": 500.0}, {"date": "2022-06-10", "close": 24.325, "volume": 445.0}, {"date": "2022-06-13", "close": 24.0, "volume": 745.0}, {"date": "2022-06-14", "close": 24.0, "volume": null}, {"date": "2022-06-15", "close": 24.0, "volume": null}, {"date": "2022-06-16", "close": 23.75, "volume": 498.0}, {"date": "2022-06-17", "close": 23.75, "volume": null}, {"date": "2022-06-21", "close": 24.0, "volume": 6219.0}, {"date": "2022-06-22", "close": 24.0, "volume": 1373.0}, {"date": "2022-06-23", "close": 25.48, "volume": 457.0}, {"date": "2022-06-24", "close": 25.22, "volume": 1217.0}, {"date": "2022-06-27", "close": 25.0, "volume": 1105.0}, {"date": "2022-06-28", "close": 24.5, "volume": 108.0}, {"date": "2022-06-29", "close": 24.9, "volume": 1776.0}, {"date": "2022-06-30", "close": 24.8, "volume": 347.0}, {"date": "2022-07-01", "close": 24.95, "volume": 206.0}, {"date": "2022-07-05", "close": 24.95, "volume": null}, {"date": "2022-07-06", "close": 23.75, "volume": 4241.0}, {"date": "2022-07-07", "close": 23.75, "volume": 530.0}, {"date": "2022-07-08", "close": 23.9499, "volume": 365.0}, {"date": "2022-07-11", "close": 23.75, "volume": 335.0}, {"date": "2022-07-12", "close": 23.75, "volume": null}, {"date": "2022-07-13", "close": 23.95, "volume": 910.0}, {"date": "2022-07-14", "close": 23.95, "volume": null}, {"date": "2022-07-15", "close": 23.95, "volume": null}, {"date": "2022-07-18", "close": 23.95, "volume": 1003.0}, {"date": "2022-07-19", "close": 24.5, "volume": 6162.0}, {"date": "2022-07-20", "close": 24.62, "volume": 104.0}, {"date": "2022-07-21", "close": 24.75, "volume": 529.0}, {"date": "2022-07-22", "close": 24.0, "volume": 593.0}, {"date": "2022-07-25", "close": 23.12, "volume": 1709.0}, {"date": "2022-07-26", "close": 23.68, "volume": 980.0}, {"date": "2022-07-27", "close": 23.7, "volume": 347.0}, {"date": "2022-07-28", "close": 23.75, "volume": 229.0}, {"date": "2022-07-29", "close": 23.75, "volume": null}, {"date": "2022-08-01", "close": 23.75, "volume": null}, {"date": "2022-08-02", "close": 24.0, "volume": 4811.0}, {"date": "2022-08-03", "close": 24.0, "volume": null}, {"date": "2022-08-04", "close": 23.3, "volume": 1839.0}, {"date": "2022-08-05", "close": 23.3, "volume": null}, {"date": "2022-08-08", "close": 23.3, "volume": null}, {"date": "2022-08-09", "close": 23.3, "volume": null}, {"date": "2022-08-10", "close": 23.65, "volume": 633.0}, {"date": "2022-08-11", "close": 23.32, "volume": 1198.0}, {"date": "2022-08-12", "close": 23.37, "volume": 2147.0}, {"date": "2022-08-15", "close": 23.4, "volume": 833.0}, {"date": "2022-08-16", "close": 23.55, "volume": 1005.0}, {"date": "2022-08-17", "close": 23.37, "volume": 450.0}, {"date": "2022-08-18", "close": 23.49, "volume": 2504.0}, {"date": "2022-08-19", "close": 23.6, "volume": 200.0}, {"date": "2022-08-22", "close": 23.4, "volume": 101.0}, {"date": "2022-08-23", "close": 23.42, "volume": 550.0}, {"date": "2022-08-24", "close": 23.413, "volume": 2700.0}, {"date": "2022-08-25", "close": 23.4, "volume": 1432.0}, {"date": "2022-08-26", "close": 23.95, "volume": 6780.0}, {"date": "2022-08-29", "close": 23.31, "volume": 1765.0}, {"date": "2022-08-30", "close": 23.3101, "volume": 100.0}, {"date": "2022-08-31", "close": 23.45, "volume": 100.0}, {"date": "2022-09-01", "close": 23.45, "volume": null}, {"date": "2022-09-02", "close": 23.49, "volume": 200.0}, {"date": "2022-09-06", "close": 23.47, "volume": 1701.0}, {"date": "2022-09-07", "close": 23.47, "volume": null}, {"date": "2022-09-08", "close": 23.47, "volume": null}, {"date": "2022-09-09", "close": 23.49, "volume": 355.0}, {"date": "2022-09-12", "close": 23.25, "volume": 4700.0}, {"date": "2022-09-13", "close": 23.25, "volume": null}, {"date": "2022-09-14", "close": 23.25, "volume": 1049.0}, {"date": "2022-09-15", "close": 23.2, "volume": 636.0}, {"date": "2022-09-16", "close": 23.13, "volume": 3480.0}, {"date": "2022-09-19", "close": 23.13, "volume": null}, {"date": "2022-09-20", "close": 23.19, "volume": 4897.0}, {"date": "2022-09-21", "close": 23.2, "volume": 533.0}, {"date": "2022-09-22", "close": 23.2, "volume": null}, {"date": "2022-09-23", "close": 23.12, "volume": 810.0}, {"date": "2022-09-26", "close": 22.0, "volume": 7506.0}, {"date": "2022-09-27", "close": 22.0, "volume": 1076.0}, {"date": "2022-09-28", "close": 22.03, "volume": 425.0}, {"date": "2022-09-29", "close": 21.66, "volume": 3245.0}, {"date": "2022-09-30", "close": 21.4, "volume": 2923.0}, {"date": "2022-10-03", "close": 21.31, "volume": 1541.0}, {"date": "2022-10-04", "close": 21.06, "volume": 7842.0}, {"date": "2022-10-05", "close": 21.0, "volume": 2410.0}, {"date": "2022-10-06", "close": 21.25, "volume": 3450.0}, {"date": "2022-10-07", "close": 21.23, "volume": 4143.0}, {"date": "2022-10-10", "close": 21.23, "volume": 322.0}, {"date": "2022-10-11", "close": 21.23, "volume": 181.0}, {"date": "2022-10-12", "close": 21.06, "volume": 100.0}, {"date": "2022-10-13", "close": 21.25, "volume": 984.0}, {"date": "2022-10-14", "close": 21.35, "volume": 1236.0}, {"date": "2022-10-17", "close": 21.5, "volume": 999.0}, {"date": "2022-10-18", "close": 21.18, "volume": 2185.0}, {"date": "2022-10-19", "close": 21.18, "volume": null}, {"date": "2022-10-20", "close": 21.55, "volume": 936.0}, {"date": "2022-10-21", "close": 21.55, "volume": null}, {"date": "2022-10-24", "close": 22.25, "volume": 5006.0}, {"date": "2022-10-25", "close": 22.5, "volume": 270.0}, {"date": "2022-10-26", "close": 21.75, "volume": 1707.0}, {"date": "2022-10-27", "close": 21.11, "volume": 2970.0}, {"date": "2022-10-28", "close": 21.11, "volume": 8008.0}, {"date": "2022-10-31", "close": 21.25, "volume": 211.0}, {"date": "2022-11-01", "close": 21.5, "volume": 501.0}, {"date": "2022-11-02", "close": 21.37, "volume": 500.0}, {"date": "2022-11-03", "close": 21.95, "volume": 300.0}, {"date": "2022-11-04", "close": 21.99, "volume": 717.0}, {"date": "2022-11-07", "close": 22.0, "volume": 625.0}, {"date": "2022-11-08", "close": 22.0, "volume": 1325.0}, {"date": "2022-11-09", "close": 22.0, "volume": null}, {"date": "2022-11-10", "close": 22.0, "volume": null}, {"date": "2022-11-11", "close": 22.0, "volume": null}, {"date": "2022-11-14", "close": 22.0, "volume": 1394.0}, {"date": "2022-11-15", "close": 22.0, "volume": null}, {"date": "2022-11-16", "close": 22.02, "volume": 2016.0}, {"date": "2022-11-17", "close": 22.08, "volume": 2500.0}, {"date": "2022-11-18", "close": 21.8, "volume": 1953.0}, {"date": "2022-11-21", "close": 22.0, "volume": 444.0}, {"date": "2022-11-22", "close": 22.3, "volume": 705.0}, {"date": "2022-11-23", "close": 22.175, "volume": 700.0}, {"date": "2022-11-25", "close": 22.2501, "volume": 868.0}, {"date": "2022-11-28", "close": 23.2, "volume": 4975.0}, {"date": "2022-11-29", "close": 23.25, "volume": 25969.0}, {"date": "2022-11-30", "close": 22.7001, "volume": 200.0}, {"date": "2022-12-01", "close": 23.36, "volume": 375.0}, {"date": "2022-12-02", "close": 23.36, "volume": null}, {"date": "2022-12-05", "close": 23.8499, "volume": 500.0}, {"date": "2022-12-06", "close": 23.8499, "volume": null}, {"date": "2022-12-07", "close": 23.8499, "volume": null}, {"date": "2022-12-08", "close": 23.8499, "volume": null}, {"date": "2022-12-09", "close": 23.0, "volume": 1827.0}, {"date": "2022-12-12", "close": 22.71, "volume": 573.0}, {"date": "2022-12-13", "close": 22.29, "volume": 239.0}, {"date": "2022-12-14", "close": 22.0001, "volume": 923.0}, {"date": "2022-12-15", "close": 22.5, "volume": 3628.0}, {"date": "2022-12-16", "close": 22.39, "volume": 559.0}, {"date": "2022-12-19", "close": 22.5, "volume": 259.0}, {"date": "2022-12-20", "close": 22.25, "volume": 4336.0}, {"date": "2022-12-21", "close": 22.2, "volume": 201.0}, {"date": "2022-12-22", "close": 23.0, "volume": 13592.0}, {"date": "2022-12-23", "close": 23.0, "volume": null}, {"date": "2022-12-27", "close": 23.5, "volume": 100.0}, {"date": "2022-12-28", "close": 23.5, "volume": 955.0}, {"date": "2022-12-29", "close": 23.5, "volume": null}, {"date": "2022-12-30", "close": 23.5, "volume": null}, {"date": "2023-01-03", "close": 22.5, "volume": 2192.0}, {"date": "2023-01-04", "close": 22.5001, "volume": 900.0}, {"date": "2023-01-05", "close": 22.25, "volume": 5084.0}, {"date": "2023-01-06", "close": 22.36, "volume": 589.0}, {"date": "2023-01-09", "close": 22.31, "volume": 100.0}, {"date": "2023-01-10", "close": 22.65, "volume": 547.0}, {"date": "2023-01-11", "close": 23.25, "volume": 1000.0}, {"date": "2023-01-12", "close": 22.98, "volume": 1745.0}, {"date": "2023-01-13", "close": 23.0, "volume": 3992.0}, {"date": "2023-01-17", "close": 23.0, "volume": null}, {"date": "2023-01-18", "close": 23.0, "volume": null}, {"date": "2023-01-19", "close": 22.65, "volume": 701.0}, {"date": "2023-01-20", "close": 23.0, "volume": 13249.0}, {"date": "2023-01-23", "close": 23.0, "volume": 3998.0}, {"date": "2023-01-24", "close": 23.0, "volume": null}, {"date": "2023-01-25", "close": 23.0, "volume": 600.0}, {"date": "2023-01-26", "close": 23.0, "volume": 810.0}, {"date": "2023-01-27", "close": 23.0, "volume": null}, {"date": "2023-01-30", "close": 23.0, "volume": null}, {"date": "2023-01-31", "close": 23.0, "volume": 1934.0}, {"date": "2023-02-01", "close": 23.0, "volume": 1004.0}, {"date": "2023-02-02", "close": 23.0, "volume": 100.0}, {"date": "2023-02-03", "close": 22.825, "volume": 545.0}, {"date": "2023-02-06", "close": 23.5, "volume": 1022.0}, {"date": "2023-02-07", "close": 23.5, "volume": null}, {"date": "2023-02-08", "close": 23.25, "volume": 259.0}, {"date": "2023-02-09", "close": 23.0975, "volume": 152.0}, {"date": "2023-02-10", "close": 24.42, "volume": 5393.0}, {"date": "2023-02-13", "close": 23.88, "volume": 944.0}, {"date": "2023-02-14", "close": 23.88, "volume": null}, {"date": "2023-02-15", "close": 24.0, "volume": 5506.0}, {"date": "2023-02-16", "close": 24.55, "volume": 2712.0}, {"date": "2023-02-17", "close": 24.25, "volume": 1740.0}, {"date": "2023-02-21", "close": 23.7, "volume": 19380.0}, {"date": "2023-02-22", "close": 24.25, "volume": 8050.0}, {"date": "2023-02-23", "close": 24.25, "volume": null}, {"date": "2023-02-24", "close": 24.44, "volume": 4339.0}, {"date": "2023-02-27", "close": 24.4, "volume": 6400.0}, {"date": "2023-02-28", "close": 24.3, "volume": 1174.0}, {"date": "2023-03-01", "close": 24.4, "volume": 150.0}, {"date": "2023-03-02", "close": 24.38, "volume": 2001.0}, {"date": "2023-03-03", "close": 24.45, "volume": 633.0}, {"date": "2023-03-06", "close": 24.35, "volume": 1301.0}, {"date": "2023-03-07", "close": 24.45, "volume": 454.0}, {"date": "2023-03-08", "close": 24.05, "volume": 500.0}, {"date": "2023-03-09", "close": 23.56, "volume": 2785.0}, {"date": "2023-03-10", "close": 23.0, "volume": 2978.0}, {"date": "2023-03-13", "close": 22.375, "volume": 3065.0}, {"date": "2023-03-14", "close": 22.8, "volume": 2198.0}, {"date": "2023-03-15", "close": 22.5, "volume": 2001.0}, {"date": "2023-03-16", "close": 22.8, "volume": 1036.0}, {"date": "2023-03-17", "close": 22.11, "volume": 241.0}, {"date": "2023-03-20", "close": 22.11, "volume": null}, {"date": "2023-03-21", "close": 22.11, "volume": null}, {"date": "2023-03-22", "close": 22.65, "volume": 2062.0}, {"date": "2023-03-23", "close": 22.65, "volume": 2607.0}, {"date": "2023-03-24", "close": 23.0, "volume": 6722.0}, {"date": "2023-03-27", "close": 23.0, "volume": 1632.0}, {"date": "2023-03-28", "close": 23.0, "volume": null}, {"date": "2023-03-29", "close": 23.0, "volume": null}, {"date": "2023-03-30", "close": 24.8, "volume": 2949.0}, {"date": "2023-03-31", "close": 24.8, "volume": null}, {"date": "2023-04-03", "close": 23.25, "volume": 4456.0}, {"date": "2023-04-04", "close": 24.5501, "volume": 1278.0}, {"date": "2023-04-05", "close": 24.5, "volume": 234.0}, {"date": "2023-04-06", "close": 24.5, "volume": 200.0}, {"date": "2023-04-10", "close": 24.5, "volume": 501.0}, {"date": "2023-04-11", "close": 23.58, "volume": 280.0}, {"date": "2023-04-12", "close": 23.58, "volume": null}, {"date": "2023-04-13", "close": 23.99, "volume": 2000.0}, {"date": "2023-04-14", "close": 23.57, "volume": 473.0}, {"date": "2023-04-17", "close": 23.0, "volume": 15692.0}, {"date": "2023-04-18", "close": 22.8, "volume": 1036.0}, {"date": "2023-04-19", "close": 22.8, "volume": null}, {"date": "2023-04-20", "close": 22.75, "volume": 500.0}, {"date": "2023-04-21", "close": 22.35, "volume": 1616.0}, {"date": "2023-04-24", "close": 22.2, "volume": 850.0}, {"date": "2023-04-25", "close": 22.0, "volume": 303.0}, {"date": "2023-04-26", "close": 21.83, "volume": 1950.0}, {"date": "2023-04-27", "close": 23.3662, "volume": 4500.0}, {"date": "2023-04-28", "close": 23.3662, "volume": null}, {"date": "2023-05-01", "close": 22.0, "volume": 2846.0}, {"date": "2023-05-02", "close": 20.8, "volume": 4105.0}, {"date": "2023-05-03", "close": 20.53, "volume": 2395.0}, {"date": "2023-05-04", "close": 19.13, "volume": 4393.0}, {"date": "2023-05-05", "close": 21.0, "volume": 3785.0}, {"date": "2023-05-08", "close": 20.03, "volume": 3248.0}, {"date": "2023-05-09", "close": 19.98, "volume": 2248.0}, {"date": "2023-05-10", "close": 19.57, "volume": 3047.0}, {"date": "2023-05-11", "close": 21.13, "volume": 2102.0}, {"date": "2023-05-12", "close": 21.13, "volume": null}, {"date": "2023-05-15", "close": 20.0, "volume": 770.0}, {"date": "2023-05-16", "close": 20.0, "volume": 967.0}, {"date": "2023-05-17", "close": 20.0, "volume": 1600.0}, {"date": "2023-05-18", "close": 20.0, "volume": 447.0}, {"date": "2023-05-19", "close": 20.0, "volume": null}, {"date": "2023-05-22", "close": 20.12, "volume": 2103.0}, {"date": "2023-05-23", "close": 20.18, "volume": 100.0}, {"date": "2023-05-24", "close": 20.18, "volume": null}, {"date": "2023-05-25", "close": 20.18, "volume": null}, {"date": "2023-05-26", "close": 20.25, "volume": 318.0}, {"date": "2023-05-30", "close": 22.0, "volume": 2474.0}, {"date": "2023-05-31", "close": 21.04, "volume": 223.0}, {"date": "2023-06-01", "close": 23.75, "volume": 1492.0}, {"date": "2023-06-02", "close": 22.02, "volume": 1150.0}, {"date": "2023-06-05", "close": 21.0, "volume": 316.0}, {"date": "2023-06-06", "close": 20.5001, "volume": 4607.0}, {"date": "2023-06-07", "close": 20.7501, "volume": 900.0}, {"date": "2023-06-08", "close": 23.0, "volume": 1363.0}, {"date": "2023-06-09", "close": 24.0, "volume": 3240.0}, {"date": "2023-06-12", "close": 21.05, "volume": 14070.0}, {"date": "2023-06-13", "close": 21.75, "volume": 2452.0}, {"date": "2023-06-14", "close": 21.9, "volume": 3200.0}, {"date": "2023-06-15", "close": 21.75, "volume": 2045.0}, {"date": "2023-06-16", "close": 21.75, "volume": 4159.0}, {"date": "2023-06-20", "close": 21.75, "volume": null}, {"date": "2023-06-21", "close": 21.75, "volume": null}, {"date": "2023-06-22", "close": 21.52, "volume": 510.0}, {"date": "2023-06-23", "close": 21.1, "volume": 1084.0}, {"date": "2023-06-26", "close": 21.1101, "volume": 677.0}, {"date": "2023-06-27", "close": 21.1101, "volume": null}, {"date": "2023-06-28", "close": 20.49, "volume": 5039.0}, {"date": "2023-06-29", "close": 20.5, "volume": 1951.0}, {"date": "2023-06-30", "close": 20.5, "volume": 1828.0}, {"date": "2023-07-03", "close": 21.7, "volume": 2919.0}, {"date": "2023-07-05", "close": 21.7, "volume": null}, {"date": "2023-07-06", "close": 21.7, "volume": null}, {"date": "2023-07-07", "close": 21.95, "volume": 2784.0}, {"date": "2023-07-10", "close": 21.0, "volume": 352.0}, {"date": "2023-07-11", "close": 21.0, "volume": null}, {"date": "2023-07-12", "close": 21.26, "volume": 3132.0}, {"date": "2023-07-13", "close": 21.33, "volume": 950.0}, {"date": "2023-07-14", "close": 21.35, "volume": 580.0}, {"date": "2023-07-17", "close": 21.0, "volume": 500.0}, {"date": "2023-07-18", "close": 21.31, "volume": 905.0}, {"date": "2023-07-19", "close": 22.2, "volume": 6687.0}, {"date": "2023-07-20", "close": 22.19, "volume": 550.0}, {"date": "2023-07-21", "close": 21.75, "volume": 683.0}, {"date": "2023-07-24", "close": 20.9238, "volume": 1988.0}, {"date": "2023-07-25", "close": 20.9238, "volume": null}, {"date": "2023-07-26", "close": 20.08, "volume": 5453.0}, {"date": "2023-07-27", "close": 20.3, "volume": 1169.0}, {"date": "2023-07-28", "close": 20.75, "volume": 3337.0}, {"date": "2023-07-31", "close": 20.56, "volume": 2621.0}, {"date": "2023-08-01", "close": 20.7, "volume": 1469.0}, {"date": "2023-08-02", "close": 20.95, "volume": 3100.0}, {"date": "2023-08-03", "close": 20.525, "volume": 226.0}, {"date": "2023-08-04", "close": 20.95, "volume": 3012.0}, {"date": "2023-08-07", "close": 20.95, "volume": null}, {"date": "2023-08-08", "close": 21.25, "volume": 1000.0}, {"date": "2023-08-09", "close": 21.45, "volume": 1960.0}, {"date": "2023-08-10", "close": 21.45, "volume": null}, {"date": "2023-08-11", "close": 21.45, "volume": null}, {"date": "2023-08-14", "close": 20.6, "volume": 302.0}, {"date": "2023-08-15", "close": 20.1, "volume": 3355.0}, {"date": "2023-08-16", "close": 20.09, "volume": 1202.0}, {"date": "2023-08-17", "close": 20.01, "volume": 2475.0}, {"date": "2023-08-18", "close": 21.0, "volume": 1645.0}, {"date": "2023-08-21", "close": 20.62, "volume": 1353.0}, {"date": "2023-08-22", "close": 20.15, "volume": 150.0}, {"date": "2023-08-23", "close": 20.15, "volume": null}, {"date": "2023-08-24", "close": 20.15, "volume": null}, {"date": "2023-08-25", "close": 21.0, "volume": 7531.0}, {"date": "2023-08-28", "close": 21.0, "volume": null}, {"date": "2023-08-29", "close": 20.18, "volume": 2336.0}, {"date": "2023-08-30", "close": 20.18, "volume": null}, {"date": "2023-08-31", "close": 20.1, "volume": 1012.0}, {"date": "2023-09-01", "close": 20.1, "volume": 162.0}, {"date": "2023-09-05", "close": 20.52, "volume": 2673.0}, {"date": "2023-09-06", "close": 20.5, "volume": 1050.0}, {"date": "2023-09-07", "close": 20.0, "volume": 1227.0}, {"date": "2023-09-08", "close": 20.5, "volume": 3828.0}, {"date": "2023-09-11", "close": 19.8, "volume": 200.0}, {"date": "2023-09-12", "close": 19.76, "volume": 215.0}, {"date": "2023-09-13", "close": 19.76, "volume": null}, {"date": "2023-09-14", "close": 20.25, "volume": 1023.0}, {"date": "2023-09-15", "close": 20.25, "volume": null}, {"date": "2023-09-18", "close": 20.29, "volume": 850.0}, {"date": "2023-09-19", "close": 19.8, "volume": 33849.0}, {"date": "2023-09-20", "close": 20.3, "volume": 6890.0}, {"date": "2023-09-21", "close": 20.3, "volume": null}, {"date": "2023-09-22", "close": 21.0, "volume": 3295.0}, {"date": "2023-09-25", "close": 20.75, "volume": 1598.0}, {"date": "2023-09-26", "close": 20.5001, "volume": 285.0}, {"date": "2023-09-27", "close": 20.51, "volume": 701.0}, {"date": "2023-09-28", "close": 21.6, "volume": 3163.0}, {"date": "2023-09-29", "close": 21.05, "volume": 469.0}, {"date": "2023-10-02", "close": 21.04, "volume": 1473.0}, {"date": "2023-10-03", "close": 21.116, "volume": 201.0}, {"date": "2023-10-04", "close": 20.5, "volume": 233.0}, {"date": "2023-10-05", "close": 20.55, "volume": 238.0}, {"date": "2023-10-06", "close": 20.55, "volume": null}, {"date": "2023-10-09", "close": 20.7, "volume": 1400.0}, {"date": "2023-10-10", "close": 20.7, "volume": 1125.0}, {"date": "2023-10-11", "close": 20.5, "volume": 796.0}, {"date": "2023-10-12", "close": 20.5, "volume": null}, {"date": "2023-10-13", "close": 20.7, "volume": 2634.0}, {"date": "2023-10-16", "close": 20.7, "volume": null}, {"date": "2023-10-17", "close": 20.7, "volume": null}, {"date": "2023-10-18", "close": 20.7, "volume": null}, {"date": "2023-10-19", "close": 20.5, "volume": 1055.0}, {"date": "2023-10-20", "close": 20.5, "volume": null}, {"date": "2023-10-23", "close": 20.7, "volume": 6655.0}, {"date": "2023-10-24", "close": 20.7, "volume": 250.0}, {"date": "2023-10-25", "close": 20.7, "volume": null}, {"date": "2023-10-26", "close": 20.7, "volume": null}, {"date": "2023-10-27", "close": 21.4, "volume": 9055.0}, {"date": "2023-10-30", "close": 20.64, "volume": 338.0}, {"date": "2023-10-31", "close": 20.64, "volume": null}, {"date": "2023-11-01", "close": 21.0, "volume": 828.0}, {"date": "2023-11-02", "close": 20.52, "volume": 3200.0}, {"date": "2023-11-03", "close": 20.85, "volume": 1059.0}, {"date": "2023-11-06", "close": 20.0, "volume": 10196.0}, {"date": "2023-11-07", "close": 20.08, "volume": 435.0}, {"date": "2023-11-08", "close": 19.95, "volume": 1400.0}, {"date": "2023-11-09", "close": 20.0, "volume": 110.0}, {"date": "2023-11-10", "close": 20.0, "volume": 230.0}, {"date": "2023-11-13", "close": 20.0, "volume": null}, {"date": "2023-11-14", "close": 20.0, "volume": 1628.0}, {"date": "2023-11-15", "close": 20.0, "volume": 746.0}, {"date": "2023-11-16", "close": 20.01, "volume": 404.0}, {"date": "2023-11-17", "close": 20.0, "volume": 2090.0}, {"date": "2023-11-20", "close": 20.24, "volume": 1003.0}, {"date": "2023-11-21", "close": 19.91, "volume": 782.0}, {"date": "2023-11-22", "close": 20.1, "volume": 460.0}, {"date": "2023-11-24", "close": 20.1, "volume": null}, {"date": "2023-11-27", "close": 19.85, "volume": 9529.0}, {"date": "2023-11-28", "close": 19.85, "volume": null}, {"date": "2023-11-29", "close": 19.97, "volume": 200.0}, {"date": "2023-11-30", "close": 19.86, "volume": 3216.0}, {"date": "2023-12-01", "close": 19.99, "volume": 1400.0}, {"date": "2023-12-04", "close": 20.18, "volume": 715.0}, {"date": "2023-12-05", "close": 20.21, "volume": 4227.0}, {"date": "2023-12-06", "close": 20.4, "volume": 9279.0}, {"date": "2023-12-07", "close": 20.4, "volume": 4362.0}, {"date": "2023-12-08", "close": 20.36, "volume": 2249.0}, {"date": "2023-12-11", "close": 20.362, "volume": 231.0}, {"date": "2023-12-12", "close": 20.362, "volume": null}, {"date": "2023-12-13", "close": 20.13, "volume": 4187.0}, {"date": "2023-12-14", "close": 20.53, "volume": 2002.0}, {"date": "2023-12-15", "close": 21.49, "volume": 3714.0}, {"date": "2023-12-18", "close": 21.52, "volume": 2990.0}, {"date": "2023-12-19", "close": 21.45, "volume": 3493.0}, {"date": "2023-12-20", "close": 20.26, "volume": 2349.0}, {"date": "2023-12-21", "close": 20.26, "volume": null}, {"date": "2023-12-22", "close": 20.26, "volume": 1036.0}, {"date": "2023-12-26", "close": 20.26, "volume": null}, {"date": "2023-12-27", "close": 21.69, "volume": 5566.0}, {"date": "2023-12-28", "close": 21.52, "volume": 200.0}, {"date": "2023-12-29", "close": 21.5, "volume": 786.0}, {"date": "2024-01-02", "close": 21.52, "volume": 2335.0}, {"date": "2024-01-03", "close": 21.5, "volume": 1471.0}, {"date": "2024-01-04", "close": 21.6, "volume": 2105.0}, {"date": "2024-01-05", "close": 21.6, "volume": null}, {"date": "2024-01-08", "close": 21.5999, "volume": 3111.0}, {"date": "2024-01-09", "close": 21.5999, "volume": null}, {"date": "2024-01-10", "close": 21.57, "volume": 1736.0}, {"date": "2024-01-11", "close": 21.6, "volume": 300.0}, {"date": "2024-01-12", "close": 21.6, "volume": null}, {"date": "2024-01-16", "close": 21.59, "volume": 1926.0}, {"date": "2024-01-17", "close": 21.54, "volume": 4670.0}, {"date": "2024-01-18", "close": 21.5, "volume": 1550.0}, {"date": "2024-01-19", "close": 21.5, "volume": 953.0}, {"date": "2024-01-22", "close": 21.5, "volume": 550.0}, {"date": "2024-01-23", "close": 21.43, "volume": 2200.0}, {"date": "2024-01-24", "close": 21.46, "volume": 241.0}, {"date": "2024-01-25", "close": 21.46, "volume": 1100.0}, {"date": "2024-01-26", "close": 21.46, "volume": null}, {"date": "2024-01-29", "close": 21.46, "volume": null}, {"date": "2024-01-30", "close": 21.57, "volume": 10149.0}, {"date": "2024-01-31", "close": 21.54, "volume": 3150.0}, {"date": "2024-02-01", "close": 21.53, "volume": 5196.0}, {"date": "2024-02-02", "close": 21.6, "volume": 3795.0}, {"date": "2024-02-05", "close": 20.6, "volume": 2802.0}, {"date": "2024-02-06", "close": 20.96, "volume": 3224.0}, {"date": "2024-02-07", "close": 20.41, "volume": 7834.0}, {"date": "2024-02-08", "close": 20.41, "volume": null}, {"date": "2024-02-09", "close": 20.42, "volume": 1230.0}, {"date": "2024-02-12", "close": 20.42, "volume": null}, {"date": "2024-02-13", "close": 20.42, "volume": null}, {"date": "2024-02-14", "close": 20.42, "volume": null}, {"date": "2024-02-15", "close": 20.5499, "volume": 2163.0}, {"date": "2024-02-16", "close": 20.5499, "volume": null}, {"date": "2024-02-20", "close": 20.5, "volume": 2101.0}, {"date": "2024-02-21", "close": 20.25, "volume": 1800.0}, {"date": "2024-02-22", "close": 20.0, "volume": 1288.0}, {"date": "2024-02-23", "close": 20.5, "volume": 1000.0}, {"date": "2024-02-26", "close": 19.25, "volume": 11797.0}, {"date": "2024-02-27", "close": 19.35, "volume": 3640.0}, {"date": "2024-02-28", "close": 19.37, "volume": 3122.0}, {"date": "2024-02-29", "close": 19.45, "volume": 2119.0}, {"date": "2024-03-01", "close": 19.64, "volume": 2404.0}, {"date": "2024-03-04", "close": 19.58, "volume": 1087.0}, {"date": "2024-03-05", "close": 19.62, "volume": 6188.0}, {"date": "2024-03-06", "close": 19.59, "volume": 150.0}, {"date": "2024-03-07", "close": 19.0, "volume": 9602.0}, {"date": "2024-03-08", "close": 18.95, "volume": 5711.0}, {"date": "2024-03-11", "close": 19.0, "volume": 6281.0}, {"date": "2024-03-12", "close": 19.2, "volume": 342.0}, {"date": "2024-03-13", "close": 19.0, "volume": 2358.0}, {"date": "2024-03-14", "close": 19.0, "volume": 1520.0}, {"date": "2024-03-15", "close": 19.0, "volume": null}, {"date": "2024-03-18", "close": 18.6, "volume": 2554.0}, {"date": "2024-03-19", "close": 18.55, "volume": 9963.0}, {"date": "2024-03-20", "close": 18.25, "volume": 4858.0}, {"date": "2024-03-21", "close": 18.9, "volume": 2179.0}, {"date": "2024-03-22", "close": 19.0925, "volume": 4182.0}, {"date": "2024-03-25", "close": 19.325, "volume": 1167.0}, {"date": "2024-03-26", "close": 19.48, "volume": 6137.0}, {"date": "2024-03-27", "close": 19.1, "volume": 383.0}, {"date": "2024-03-28", "close": 19.4, "volume": 2210.0}, {"date": "2024-04-01", "close": 19.52, "volume": 1290.0}, {"date": "2024-04-02", "close": 19.1, "volume": 350.0}, {"date": "2024-04-03", "close": 19.1001, "volume": 6780.0}, {"date": "2024-04-04", "close": 18.82, "volume": 3982.0}, {"date": "2024-04-05", "close": 18.95, "volume": 1430.0}, {"date": "2024-04-08", "close": 18.95, "volume": null}, {"date": "2024-04-09", "close": 18.43, "volume": 14950.0}, {"date": "2024-04-10", "close": 18.1, "volume": 1789.0}, {"date": "2024-04-11", "close": 18.62, "volume": 1189.0}, {"date": "2024-04-12", "close": 18.56, "volume": 500.0}, {"date": "2024-04-15", "close": 18.2, "volume": 2881.0}, {"date": "2024-04-16", "close": 18.25, "volume": 105.0}, {"date": "2024-04-17", "close": 18.1, "volume": 2435.0}, {"date": "2024-04-18", "close": 18.2, "volume": 882.0}, {"date": "2024-04-19", "close": 18.0, "volume": 1462.0}, {"date": "2024-04-22", "close": 17.8, "volume": 1050.0}, {"date": "2024-04-23", "close": 18.0001, "volume": 3123.0}, {"date": "2024-04-24", "close": 17.85, "volume": 1915.0}, {"date": "2024-04-25", "close": 18.6, "volume": 7682.0}, {"date": "2024-04-26", "close": 18.35, "volume": 2631.0}, {"date": "2024-04-29", "close": 18.15, "volume": 6117.0}, {"date": "2024-04-30", "close": 18.01, "volume": 3866.0}, {"date": "2024-05-01", "close": 18.0, "volume": 392.0}, {"date": "2024-05-02", "close": 18.27, "volume": 906.0}, {"date": "2024-05-03", "close": 18.25, "volume": 825.0}, {"date": "2024-05-06", "close": 18.35, "volume": 652.0}, {"date": "2024-05-07", "close": 18.26, "volume": 1441.0}, {"date": "2024-05-08", "close": 18.17, "volume": 952.0}, {"date": "2024-05-09", "close": 18.6, "volume": 1739.0}, {"date": "2024-05-10", "close": 18.6, "volume": null}, {"date": "2024-05-13", "close": 18.6, "volume": 100.0}, {"date": "2024-05-14", "close": 18.3, "volume": 2016.0}, {"date": "2024-05-15", "close": 18.4, "volume": 975.0}, {"date": "2024-05-16", "close": 18.31, "volume": 104.0}, {"date": "2024-05-17", "close": 18.4, "volume": 2664.0}, {"date": "2024-05-20", "close": 18.446, "volume": 954.0}, {"date": "2024-05-21", "close": 18.4, "volume": 300.0}, {"date": "2024-05-22", "close": 18.4, "volume": 3789.0}, {"date": "2024-05-23", "close": 17.77, "volume": 3485.0}, {"date": "2024-05-24", "close": 18.4, "volume": 4352.0}, {"date": "2024-05-28", "close": 19.0, "volume": 2210.0}, {"date": "2024-05-29", "close": 19.0, "volume": 6803.0}, {"date": "2024-05-30", "close": 18.75, "volume": 3600.0}, {"date": "2024-05-31", "close": 18.78, "volume": 218.0}, {"date": "2024-06-03", "close": 19.5, "volume": 4138.0}, {"date": "2024-06-04", "close": 19.125, "volume": 4097.0}, {"date": "2024-06-05", "close": 19.12, "volume": 1138.0}, {"date": "2024-06-06", "close": 18.3101, "volume": 520.0}, {"date": "2024-06-07", "close": 18.75, "volume": 260.0}, {"date": "2024-06-10", "close": 18.54, "volume": 6201.0}, {"date": "2024-06-11", "close": 18.2475, "volume": 1691.0}, {"date": "2024-06-12", "close": 18.3101, "volume": 1031.0}, {"date": "2024-06-13", "close": 18.3101, "volume": null}, {"date": "2024-06-14", "close": 18.5, "volume": 2144.0}, {"date": "2024-06-17", "close": 18.47, "volume": 4607.0}, {"date": "2024-06-18", "close": 18.7, "volume": 5376.0}, {"date": "2024-06-20", "close": 18.7, "volume": null}, {"date": "2024-06-21", "close": 18.5501, "volume": 334.0}, {"date": "2024-06-24", "close": 18.5501, "volume": null}, {"date": "2024-06-25", "close": 18.11, "volume": 2073.0}, {"date": "2024-06-26", "close": 18.11, "volume": null}, {"date": "2024-06-27", "close": 18.15, "volume": 2644.0}, {"date": "2024-06-28", "close": 18.2, "volume": 588.0}, {"date": "2024-07-01", "close": 18.7, "volume": 5015.0}, {"date": "2024-07-02", "close": 19.0, "volume": 6777.0}, {"date": "2024-07-03", "close": 19.0, "volume": null}, {"date": "2024-07-05", "close": 18.99, "volume": 1804.0}, {"date": "2024-07-08", "close": 17.9, "volume": 2351.0}, {"date": "2024-07-09", "close": 18.136, "volume": 154.0}, {"date": "2024-07-10", "close": 18.136, "volume": null}, {"date": "2024-07-11", "close": 18.5, "volume": 2670.0}, {"date": "2024-07-12", "close": 18.8, "volume": 2007.0}, {"date": "2024-07-15", "close": 18.9, "volume": 6021.0}, {"date": "2024-07-16", "close": 18.9379, "volume": 7108.0}, {"date": "2024-07-17", "close": 19.1001, "volume": 2151.0}, {"date": "2024-07-18", "close": 19.25, "volume": 3751.0}, {"date": "2024-07-19", "close": 19.25, "volume": null}, {"date": "2024-07-22", "close": 19.3905, "volume": 2140.0}, {"date": "2024-07-23", "close": 19.5, "volume": 6009.0}, {"date": "2024-07-24", "close": 19.55, "volume": 2400.0}, {"date": "2024-07-25", "close": 19.5325, "volume": 2830.0}, {"date": "2024-07-26", "close": 19.7575, "volume": 4908.0}, {"date": "2024-07-29", "close": 19.85, "volume": 9462.0}, {"date": "2024-07-30", "close": 19.85, "volume": null}, {"date": "2024-07-31", "close": 19.9324, "volume": 2195.0}, {"date": "2024-08-01", "close": 19.87, "volume": 251.0}, {"date": "2024-08-02", "close": 19.37, "volume": 557.0}, {"date": "2024-08-05", "close": 18.689, "volume": 6615.0}, {"date": "2024-08-06", "close": 18.93, "volume": 6640.0}, {"date": "2024-08-07", "close": 18.9333, "volume": 3710.0}, {"date": "2024-08-08", "close": 19.65, "volume": 6608.0}, {"date": "2024-08-09", "close": 19.65, "volume": 1705.0}, {"date": "2024-08-12", "close": 19.65, "volume": null}, {"date": "2024-08-13", "close": 19.5, "volume": 1102.0}, {"date": "2024-08-14", "close": 19.3675, "volume": 1529.0}, {"date": "2024-08-15", "close": 19.37, "volume": 3890.0}, {"date": "2024-08-16", "close": 19.5, "volume": 1598.0}, {"date": "2024-08-19", "close": 19.5, "volume": 2096.0}, {"date": "2024-08-20", "close": 19.0, "volume": 5326.0}, {"date": "2024-08-21", "close": 19.0, "volume": 5442.0}, {"date": "2024-08-22", "close": 19.0, "volume": 4876.0}, {"date": "2024-08-23", "close": 19.15, "volume": 1055.0}, {"date": "2024-08-26", "close": 19.1501, "volume": 312.0}, {"date": "2024-08-27", "close": 19.125, "volume": 687.0}, {"date": "2024-08-28", "close": 19.15, "volume": 162.0}, {"date": "2024-08-29", "close": 19.15, "volume": 1224.0}, {"date": "2024-08-30", "close": 19.18, "volume": 3295.0}, {"date": "2024-09-03", "close": 19.28, "volume": 1120.0}, {"date": "2024-09-04", "close": 19.32, "volume": 209.0}, {"date": "2024-09-05", "close": 19.49, "volume": 1478.0}, {"date": "2024-09-06", "close": 19.5, "volume": 800.0}, {"date": "2024-09-09", "close": 19.6, "volume": 4923.0}, {"date": "2024-09-10", "close": 19.6, "volume": 8168.0}, {"date": "2024-09-11", "close": 19.6, "volume": null}, {"date": "2024-09-12", "close": 19.75, "volume": 7133.0}, {"date": "2024-09-13", "close": 19.95, "volume": 2758.0}, {"date": "2024-09-16", "close": 19.95, "volume": null}, {"date": "2024-09-17", "close": 19.75, "volume": 1514.0}, {"date": "2024-09-18", "close": 20.1, "volume": 3200.0}, {"date": "2024-09-19", "close": 20.1, "volume": null}, {"date": "2024-09-20", "close": 20.1, "volume": 846.0}, {"date": "2024-09-23", "close": 20.4, "volume": 1335.0}, {"date": "2024-09-24", "close": 20.4, "volume": null}, {"date": "2024-09-25", "close": 20.4001, "volume": 2769.0}, {"date": "2024-09-26", "close": 20.2001, "volume": 656.0}, {"date": "2024-09-27", "close": 21.0, "volume": 1347.0}, {"date": "2024-09-30", "close": 21.21, "volume": 243.0}, {"date": "2024-10-01", "close": 21.0, "volume": 1015.0}, {"date": "2024-10-02", "close": 22.0, "volume": 3129.0}, {"date": "2024-10-03", "close": 22.0, "volume": null}, {"date": "2024-10-04", "close": 22.25, "volume": 360.0}, {"date": "2024-10-07", "close": 22.16, "volume": 743.0}, {"date": "2024-10-08", "close": 22.0, "volume": 2196.0}, {"date": "2024-10-09", "close": 22.0, "volume": null}, {"date": "2024-10-10", "close": 21.1, "volume": 2000.0}, {"date": "2024-10-11", "close": 21.1, "volume": null}, {"date": "2024-10-14", "close": 21.1, "volume": 527.0}, {"date": "2024-10-15", "close": 21.0, "volume": 410.0}, {"date": "2024-10-16", "close": 21.25, "volume": 11128.0}, {"date": "2024-10-17", "close": 21.5, "volume": 3696.0}, {"date": "2024-10-18", "close": 21.5, "volume": null}, {"date": "2024-10-21", "close": 21.5, "volume": 174.0}, {"date": "2024-10-22", "close": 21.5, "volume": null}, {"date": "2024-10-23", "close": 21.25, "volume": 4020.0}, {"date": "2024-10-24", "close": 21.25, "volume": null}, {"date": "2024-10-25", "close": 21.5, "volume": 8335.0}, {"date": "2024-10-28", "close": 21.65, "volume": 4450.0}, {"date": "2024-10-29", "close": 21.65, "volume": null}, {"date": "2024-10-30", "close": 21.65, "volume": null}, {"date": "2024-10-31", "close": 21.65, "volume": 1087.0}, {"date": "2024-11-01", "close": 21.65, "volume": null}, {"date": "2024-11-04", "close": 21.9, "volume": 1138.0}, {"date": "2024-11-05", "close": 21.9, "volume": 1000.0}, {"date": "2024-11-06", "close": 22.55, "volume": 10585.0}, {"date": "2024-11-07", "close": 22.9197, "volume": 4914.0}, {"date": "2024-11-08", "close": 23.0, "volume": 1037.0}, {"date": "2024-11-11", "close": 23.05, "volume": 3680.0}, {"date": "2024-11-12", "close": 23.05, "volume": 562.0}, {"date": "2024-11-13", "close": 23.05, "volume": 8261.0}, {"date": "2024-11-14", "close": 23.05, "volume": 3012.0}, {"date": "2024-11-15", "close": 24.4, "volume": 6432.0}, {"date": "2024-11-18", "close": 24.79, "volume": 1384.0}, {"date": "2024-11-19", "close": 24.99, "volume": 2048.0}, {"date": "2024-11-20", "close": 24.89, "volume": 2513.0}, {"date": "2024-11-21", "close": 24.84, "volume": 2044.0}, {"date": "2024-11-22", "close": 24.84, "volume": 1886.0}, {"date": "2024-11-25", "close": 24.84, "volume": 3050.0}, {"date": "2024-11-26", "close": 24.84, "volume": null}, {"date": "2024-11-27", "close": 24.9, "volume": 1504.0}, {"date": "2024-11-29", "close": 24.9, "volume": null}, {"date": "2024-12-02", "close": 24.8, "volume": 2471.0}, {"date": "2024-12-03", "close": 24.8, "volume": 4232.0}, {"date": "2024-12-04", "close": 24.84, "volume": 10747.0}, {"date": "2024-12-05", "close": 24.85, "volume": 1475.0}, {"date": "2024-12-06", "close": 24.85, "volume": 8899.0}, {"date": "2024-12-09", "close": 24.85, "volume": 4814.0}, {"date": "2024-12-10", "close": 25.18, "volume": 3451.0}, {"date": "2024-12-11", "close": 25.02, "volume": 1505.0}, {"date": "2024-12-12", "close": 24.92, "volume": 305.0}, {"date": "2024-12-13", "close": 25.15, "volume": 6905.0}, {"date": "2024-12-16", "close": 24.61, "volume": 6830.0}, {"date": "2024-12-17", "close": 25.67, "volume": 1697.0}, {"date": "2024-12-18", "close": 25.39, "volume": 1851.0}, {"date": "2024-12-19", "close": 25.75, "volume": 2696.0}, {"date": "2024-12-20", "close": 25.6999, "volume": 1291.0}, {"date": "2024-12-23", "close": 25.5, "volume": 1162.0}, {"date": "2024-12-24", "close": 25.98, "volume": 1489.0}, {"date": "2024-12-26", "close": 25.98, "volume": null}, {"date": "2024-12-27", "close": 25.99, "volume": 305.0}, {"date": "2024-12-30", "close": 25.99, "volume": 1327.0}, {"date": "2024-12-31", "close": 25.99, "volume": null}, {"date": "2025-01-02", "close": 25.99, "volume": null}, {"date": "2025-01-03", "close": 25.99, "volume": null}, {"date": "2025-01-06", "close": 25.9001, "volume": 2413.0}, {"date": "2025-01-07", "close": 25.8, "volume": 2437.0}, {"date": "2025-01-08", "close": 25.8, "volume": null}, {"date": "2025-01-10", "close": 25.79, "volume": 1134.0}, {"date": "2025-01-13", "close": 25.77, "volume": 1049.0}, {"date": "2025-01-14", "close": 25.77, "volume": 302.0}, {"date": "2025-01-15", "close": 25.5, "volume": 5550.0}, {"date": "2025-01-16", "close": 25.5, "volume": null}, {"date": "2025-01-17", "close": 25.99, "volume": 1200.0}, {"date": "2025-01-21", "close": 25.95, "volume": 1506.0}, {"date": "2025-01-22", "close": 25.7999, "volume": 600.0}, {"date": "2025-01-23", "close": 25.79, "volume": 846.0}, {"date": "2025-01-24", "close": 25.8, "volume": 653.0}, {"date": "2025-01-27", "close": 25.8, "volume": 338.0}, {"date": "2025-01-28", "close": 25.79, "volume": 2435.0}, {"date": "2025-01-29", "close": 25.8, "volume": 1014.0}, {"date": "2025-01-30", "close": 25.8, "volume": 1050.0}, {"date": "2025-01-31", "close": 25.8, "volume": 300.0}, {"date": "2025-02-03", "close": 25.4, "volume": 2760.0}, {"date": "2025-02-04", "close": 25.38, "volume": 247.0}, {"date": "2025-02-05", "close": 25.38, "volume": null}, {"date": "2025-02-06", "close": 25.4, "volume": 402.0}, {"date": "2025-02-07", "close": 25.4, "volume": 2206.0}, {"date": "2025-02-10", "close": 25.45, "volume": 501.0}, {"date": "2025-02-11", "close": 25.45, "volume": null}, {"date": "2025-02-12", "close": 25.4401, "volume": 420.0}, {"date": "2025-02-13", "close": 25.44, "volume": 400.0}, {"date": "2025-02-14", "close": 25.44, "volume": 544.0}, {"date": "2025-02-18", "close": 25.0, "volume": 581.0}, {"date": "2025-02-19", "close": 25.0, "volume": 5014.0}, {"date": "2025-02-20", "close": 24.51, "volume": 2010.0}, {"date": "2025-02-21", "close": 25.0001, "volume": 1042.0}, {"date": "2025-02-24", "close": 25.25, "volume": 832.0}, {"date": "2025-02-25", "close": 24.69, "volume": 2368.0}, {"date": "2025-02-26", "close": 24.6, "volume": 1310.0}, {"date": "2025-02-27", "close": 24.9599, "volume": 100.0}, {"date": "2025-02-28", "close": 24.9599, "volume": null}, {"date": "2025-03-03", "close": 24.6, "volume": 5949.0}, {"date": "2025-03-04", "close": 24.3, "volume": 1262.0}, {"date": "2025-03-05", "close": 24.04, "volume": 2474.0}, {"date": "2025-03-06", "close": 23.25, "volume": 3259.0}, {"date": "2025-03-07", "close": 23.25, "volume": null}, {"date": "2025-03-10", "close": 23.25, "volume": null}, {"date": "2025-03-11", "close": 23.09, "volume": 2485.0}, {"date": "2025-03-12", "close": 23.2, "volume": 1181.0}, {"date": "2025-03-13", "close": 23.2101, "volume": 1366.0}, {"date": "2025-03-14", "close": 23.2501, "volume": 156.0}, {"date": "2025-03-17", "close": 23.2501, "volume": null}, {"date": "2025-03-18", "close": 23.33, "volume": 200.0}, {"date": "2025-03-19", "close": 23.95, "volume": 738.0}, {"date": "2025-03-20", "close": 23.6, "volume": 2325.0}, {"date": "2025-03-21", "close": 23.6, "volume": 700.0}, {"date": "2025-03-24", "close": 23.38, "volume": 4588.0}, {"date": "2025-03-25", "close": 23.39, "volume": 300.0}, {"date": "2025-03-26", "close": 23.02, "volume": 1864.0}, {"date": "2025-03-27", "close": 22.74, "volume": 2040.0}, {"date": "2025-03-28", "close": 23.6, "volume": 1555.0}, {"date": "2025-03-31", "close": 23.59, "volume": 1333.0}, {"date": "2025-04-01", "close": 23.59, "volume": null}, {"date": "2025-04-02", "close": 23.65, "volume": 477.0}, {"date": "2025-04-03", "close": 22.08, "volume": 5211.0}, {"date": "2025-04-04", "close": 21.5, "volume": 2646.0}, {"date": "2025-04-07", "close": 21.5, "volume": null}, {"date": "2025-04-08", "close": 21.5, "volume": null}, {"date": "2025-04-09", "close": 23.0, "volume": 1577.0}, {"date": "2025-04-10", "close": 23.9, "volume": 1598.0}, {"date": "2025-04-11", "close": 23.7, "volume": 5486.0}, {"date": "2025-04-14", "close": 23.75, "volume": 1892.0}, {"date": "2025-04-15", "close": 24.45, "volume": 2446.0}, {"date": "2025-04-16", "close": 24.5, "volume": 3293.0}, {"date": "2025-04-17", "close": 24.5, "volume": null}, {"date": "2025-04-21", "close": 25.8, "volume": 3123.0}, {"date": "2025-04-22", "close": 25.75, "volume": 2084.0}, {"date": "2025-04-23", "close": 25.27, "volume": 2781.0}, {"date": "2025-04-24", "close": 25.824, "volume": 2869.0}, {"date": "2025-04-25", "close": 26.0, "volume": 3078.0}, {"date": "2025-04-28", "close": 26.0001, "volume": 1912.0}, {"date": "2025-04-29", "close": 26.0001, "volume": null}, {"date": "2025-04-30", "close": 26.0001, "volume": null}, {"date": "2025-05-01", "close": 26.75, "volume": 2880.0}, {"date": "2025-05-02", "close": 26.75, "volume": null}, {"date": "2025-05-05", "close": 26.5, "volume": 4041.0}, {"date": "2025-05-06", "close": 26.15, "volume": 6258.0}, {"date": "2025-05-07", "close": 26.15, "volume": null}, {"date": "2025-05-08", "close": 26.4, "volume": 1661.0}, {"date": "2025-05-09", "close": 26.62, "volume": 8527.0}, {"date": "2025-05-12", "close": 27.2, "volume": 3158.0}, {"date": "2025-05-13", "close": 27.25, "volume": 1490.0}, {"date": "2025-05-14", "close": 27.7, "volume": 4468.0}, {"date": "2025-05-15", "close": 27.785, "volume": 7746.0}, {"date": "2025-05-16", "close": 27.75, "volume": 1983.0}, {"date": "2025-05-19", "close": 27.8, "volume": 6717.0}, {"date": "2025-05-20", "close": 27.9, "volume": 2649.0}, {"date": "2025-05-21", "close": 27.9, "volume": 1684.0}, {"date": "2025-05-22", "close": 27.76, "volume": 3233.0}, {"date": "2025-05-23", "close": 27.8, "volume": 9612.0}, {"date": "2025-05-27", "close": 27.75, "volume": 3221.0}, {"date": "2025-05-28", "close": 27.75, "volume": 1815.0}, {"date": "2025-05-29", "close": 27.5, "volume": 2431.0}, {"date": "2025-05-30", "close": 27.49, "volume": 1406.0}, {"date": "2025-06-02", "close": 27.01, "volume": 2812.0}, {"date": "2025-06-03", "close": 27.5, "volume": 2368.0}, {"date": "2025-06-04", "close": 27.55, "volume": 6021.0}, {"date": "2025-06-05", "close": 27.95, "volume": 2245.0}, {"date": "2025-06-06", "close": 27.95, "volume": 7447.0}, {"date": "2025-06-09", "close": 29.15, "volume": 29749.0}, {"date": "2025-06-10", "close": 31.845, "volume": 36651.0}, {"date": "2025-06-11", "close": 32.05, "volume": 22498.0}, {"date": "2025-06-12", "close": 32.525, "volume": 29300.0}, {"date": "2025-06-13", "close": 33.015, "volume": 22413.0}, {"date": "2025-06-16", "close": 33.7, "volume": 28876.0}, {"date": "2025-06-17", "close": 35.02, "volume": 45743.0}, {"date": "2025-06-18", "close": 39.01, "volume": 65334.0}, {"date": "2025-06-20", "close": 38.42, "volume": 317967.0}, {"date": "2025-06-23", "close": 35.52, "volume": 27024.0}, {"date": "2025-06-24", "close": 35.3, "volume": 30830.0}, {"date": "2025-06-25", "close": 31.66, "volume": 14380.0}, {"date": "2025-06-26", "close": 33.71, "volume": 15735.0}, {"date": "2025-06-27", "close": 31.88, "volume": 16647.0}, {"date": "2025-06-30", "close": 30.15, "volume": 13780.0}, {"date": "2025-07-01", "close": 28.61, "volume": 9535.0}, {"date": "2025-07-02", "close": 30.9, "volume": 4001.0}, {"date": "2025-07-03", "close": 28.59, "volume": 11391.0}, {"date": "2025-07-07", "close": 29.5, "volume": 13014.0}, {"date": "2025-07-08", "close": 32.84, "volume": 14807.0}, {"date": "2025-07-09", "close": 31.49, "volume": 3317.0}, {"date": "2025-07-10", "close": 30.88, "volume": 19975.0}, {"date": "2025-07-11", "close": 30.68, "volume": 1268.0}, {"date": "2025-07-14", "close": 31.32, "volume": 4129.0}, {"date": "2025-07-15", "close": 32.02, "volume": 7164.0}, {"date": "2025-07-16", "close": 31.69, "volume": 3018.0}, {"date": "2025-07-17", "close": 30.97, "volume": 23844.0}, {"date": "2025-07-18", "close": 31.27, "volume": 5729.0}, {"date": "2025-07-21", "close": 32.5, "volume": 13367.0}, {"date": "2025-07-22", "close": 31.91, "volume": 13672.0}, {"date": "2025-07-23", "close": 32.99, "volume": 4527.0}, {"date": "2025-07-24", "close": 32.5, "volume": 15092.0}, {"date": "2025-07-25", "close": 32.27, "volume": 16566.0}, {"date": "2025-07-28", "close": 30.3, "volume": 12108.0}, {"date": "2025-07-29", "close": 29.35, "volume": 8811.0}, {"date": "2025-07-30", "close": 29.98, "volume": 6841.0}, {"date": "2025-07-31", "close": 30.84, "volume": 5431.0}, {"date": "2025-08-01", "close": 32.45, "volume": 6931.0}, {"date": "2025-08-04", "close": 32.47, "volume": 5939.0}, {"date": "2025-08-05", "close": 32.05, "volume": 3433.0}, {"date": "2025-08-06", "close": 32.8, "volume": 4563.0}, {"date": "2025-08-07", "close": 32.28, "volume": 7533.0}, {"date": "2025-08-08", "close": 32.19, "volume": 10371.0}, {"date": "2025-08-11", "close": 32.26, "volume": 1620.0}, {"date": "2025-08-12", "close": 32.5, "volume": 8908.0}, {"date": "2025-08-13", "close": 32.4, "volume": 1121.0}, {"date": "2025-08-14", "close": 32.98, "volume": 2667.0}, {"date": "2025-08-15", "close": 32.5, "volume": 3786.0}, {"date": "2025-08-18", "close": 32.5, "volume": 1587.0}, {"date": "2025-08-19", "close": 31.5402, "volume": 3360.0}, {"date": "2025-08-20", "close": 32.5, "volume": 5020.0}, {"date": "2025-08-21", "close": 32.5, "volume": null}, {"date": "2025-08-22", "close": 32.49, "volume": 8134.0}, {"date": "2025-08-25", "close": 32.48, "volume": 616.0}, {"date": "2025-08-26", "close": 32.49, "volume": 7726.0}, {"date": "2025-08-27", "close": 34.0, "volume": 43664.0}, {"date": "2025-08-28", "close": 33.65, "volume": 9208.0}, {"date": "2025-08-29", "close": 33.71, "volume": 9558.0}, {"date": "2025-09-02", "close": 33.13, "volume": 14680.0}, {"date": "2025-09-03", "close": 32.9, "volume": 2965.0}, {"date": "2025-09-04", "close": 31.95, "volume": 5630.0}, {"date": "2025-09-05", "close": 32.1, "volume": 4923.0}, {"date": "2025-09-08", "close": 32.12, "volume": 7931.0}, {"date": "2025-09-09", "close": 32.5, "volume": 17871.0}, {"date": "2025-09-10", "close": 32.01, "volume": 20432.0}, {"date": "2025-09-11", "close": 32.2, "volume": 9107.0}, {"date": "2025-09-12", "close": 32.46, "volume": 8101.0}, {"date": "2025-09-15", "close": 33.25, "volume": 23957.0}, {"date": "2025-09-16", "close": 32.74, "volume": 18205.0}, {"date": "2025-09-17", "close": 32.73, "volume": 56649.0}, {"date": "2025-09-18", "close": 34.3, "volume": 48463.0}, {"date": "2025-09-19", "close": 35.04, "volume": 89257.0}, {"date": "2025-09-22", "close": 34.52, "volume": 41421.0}, {"date": "2025-09-23", "close": 34.96, "volume": 43736.0}, {"date": "2025-09-24", "close": 35.395, "volume": 9134.0}, {"date": "2025-09-25", "close": 35.48, "volume": 7542.0}, {"date": "2025-09-26", "close": 35.15, "volume": 3192.0}, {"date": "2025-09-29", "close": 35.2, "volume": 2007.0}, {"date": "2025-09-30", "close": 35.25, "volume": 9633.0}, {"date": "2025-10-01", "close": 35.34, "volume": 5012.0}, {"date": "2025-10-02", "close": 35.0, "volume": 6632.0}, {"date": "2025-10-03", "close": 35.19, "volume": 11540.0}, {"date": "2025-10-06", "close": 35.74, "volume": 14228.0}, {"date": "2025-10-07", "close": 35.95, "volume": 6659.0}, {"date": "2025-10-08", "close": 35.99, "volume": 5150.0}, {"date": "2025-10-09", "close": 36.94, "volume": 9355.0}, {"date": "2025-10-10", "close": 36.09, "volume": 2682.0}, {"date": "2025-10-13", "close": 36.46, "volume": 2585.0}, {"date": "2025-10-14", "close": 37.23, "volume": 5595.0}, {"date": "2025-10-15", "close": 37.23, "volume": 5264.0}, {"date": "2025-10-16", "close": 35.1, "volume": 13719.0}, {"date": "2025-10-17", "close": 35.8, "volume": 9351.0}, {"date": "2025-10-20", "close": 35.51, "volume": 1743.0}, {"date": "2025-10-21", "close": 34.95, "volume": 5857.0}, {"date": "2025-10-22", "close": 35.31, "volume": 4572.0}, {"date": "2025-10-23", "close": 35.35, "volume": 5897.0}, {"date": "2025-10-24", "close": 35.88, "volume": 1475.0}, {"date": "2025-10-27", "close": 35.76, "volume": 2679.0}, {"date": "2025-10-28", "close": 35.39, "volume": 976.0}, {"date": "2025-10-29", "close": 35.12, "volume": 1487.0}, {"date": "2025-10-30", "close": 35.59, "volume": 3410.0}, {"date": "2025-10-31", "close": 35.74, "volume": 2250.0}, {"date": "2025-11-03", "close": 38.28, "volume": 9792.0}, {"date": "2025-11-04", "close": 43.57, "volume": 21333.0}, {"date": "2025-11-05", "close": 41.8, "volume": 30577.0}, {"date": "2025-11-06", "close": 39.81, "volume": 8015.0}, {"date": "2025-11-07", "close": 38.6, "volume": 5855.0}, {"date": "2025-11-10", "close": 40.2, "volume": 24182.0}, {"date": "2025-11-11", "close": 41.8, "volume": 14257.0}, {"date": "2025-11-12", "close": 41.12, "volume": 10129.0}, {"date": "2025-11-13", "close": 41.8, "volume": 3466.0}, {"date": "2025-11-14", "close": 40.99, "volume": 4807.0}, {"date": "2025-11-17", "close": 39.72, "volume": 5714.0}, {"date": "2025-11-18", "close": 40.39, "volume": 6941.0}, {"date": "2025-11-19", "close": 40.5, "volume": 4888.0}, {"date": "2025-11-20", "close": 41.37, "volume": 7428.0}, {"date": "2025-11-21", "close": 44.4, "volume": 46304.0}, {"date": "2025-11-24", "close": 43.24, "volume": 25782.0}, {"date": "2025-11-25", "close": 44.23, "volume": 9832.0}, {"date": "2025-11-26", "close": 41.72, "volume": 30228.0}, {"date": "2025-11-28", "close": 42.0, "volume": 6811.0}, {"date": "2025-12-01", "close": 43.5, "volume": 19464.0}, {"date": "2025-12-02", "close": 45.21, "volume": 9457.0}, {"date": "2025-12-03", "close": 42.4, "volume": 15425.0}, {"date": "2025-12-04", "close": 46.74, "volume": 23490.0}, {"date": "2025-12-05", "close": 46.2, "volume": 12055.0}, {"date": "2025-12-08", "close": 46.5, "volume": 12935.0}, {"date": "2025-12-09", "close": 48.99, "volume": 29086.0}, {"date": "2025-12-10", "close": 50.32, "volume": 46294.0}, {"date": "2025-12-11", "close": 49.56, "volume": 15506.0}, {"date": "2025-12-12", "close": 49.06, "volume": 10367.0}, {"date": "2025-12-15", "close": 51.07, "volume": 21276.0}, {"date": "2025-12-16", "close": 52.9, "volume": 21824.0}, {"date": "2025-12-17", "close": 52.27, "volume": 36341.0}, {"date": "2025-12-18", "close": 55.25, "volume": 51025.0}, {"date": "2025-12-19", "close": 56.58, "volume": 98540.0}, {"date": "2025-12-22", "close": 54.21, "volume": 38660.0}, {"date": "2025-12-23", "close": 52.61, "volume": 33512.0}, {"date": "2025-12-24", "close": 52.34, "volume": 19579.0}, {"date": "2025-12-26", "close": 51.63, "volume": 14718.0}, {"date": "2025-12-29", "close": 51.0, "volume": 34871.0}, {"date": "2025-12-30", "close": 50.28, "volume": 15421.0}, {"date": "2025-12-31", "close": 50.0, "volume": 19802.0}, {"date": "2026-01-02", "close": 50.3, "volume": 21681.0}, {"date": "2026-01-05", "close": 50.64, "volume": 17971.0}, {"date": "2026-01-06", "close": 49.18, "volume": 18893.0}, {"date": "2026-01-07", "close": 47.75, "volume": 29865.0}, {"date": "2026-01-08", "close": 49.25, "volume": 24696.0}, {"date": "2026-01-09", "close": 48.6, "volume": 18501.0}, {"date": "2026-01-12", "close": 48.54, "volume": 13073.0}, {"date": "2026-01-13", "close": 49.0, "volume": 21868.0}, {"date": "2026-01-14", "close": 48.71, "volume": 19472.0}, {"date": "2026-01-15", "close": 50.0, "volume": 32253.0}, {"date": "2026-01-16", "close": 50.84, "volume": 48613.0}, {"date": "2026-01-20", "close": 50.01, "volume": 32669.0}, {"date": "2026-01-21", "close": 50.58, "volume": 21628.0}, {"date": "2026-01-22", "close": 51.58, "volume": 18729.0}, {"date": "2026-01-23", "close": 50.7, "volume": 23590.0}, {"date": "2026-01-26", "close": 50.75, "volume": 12558.0}, {"date": "2026-01-27", "close": 49.84, "volume": 10551.0}, {"date": "2026-01-28", "close": 49.89, "volume": 14745.0}, {"date": "2026-01-29", "close": 48.62, "volume": 13957.0}, {"date": "2026-01-30", "close": 48.18, "volume": 13628.0}, {"date": "2026-02-02", "close": 49.73, "volume": 22499.0}, {"date": "2026-02-03", "close": 50.28, "volume": 47348.0}, {"date": "2026-02-04", "close": 50.05, "volume": 18908.0}, {"date": "2026-02-05", "close": 50.17, "volume": 50777.0}, {"date": "2026-02-06", "close": 48.54, "volume": 39917.0}, {"date": "2026-02-09", "close": 52.95, "volume": 70677.0}, {"date": "2026-02-10", "close": 53.73, "volume": 44092.0}, {"date": "2026-02-11", "close": 52.9, "volume": 20201.0}, {"date": "2026-02-12", "close": 51.8, "volume": 25573.0}, {"date": "2026-02-13", "close": 51.295, "volume": 3702.0}, {"date": "2026-02-17", "close": 51.72, "volume": 24549.0}, {"date": "2026-02-18", "close": 51.86, "volume": 13088.0}, {"date": "2026-02-19", "close": 52.3, "volume": 21651.0}, {"date": "2026-02-20", "close": 52.45, "volume": 8205.0}, {"date": "2026-02-23", "close": 49.515, "volume": 24191.0}, {"date": "2026-02-24", "close": 50.47, "volume": 11079.0}, {"date": "2026-02-25", "close": 49.92, "volume": 14834.0}, {"date": "2026-02-26", "close": 49.41, "volume": 20035.0}, {"date": "2026-02-27", "close": 47.56, "volume": 12694.0}, {"date": "2026-03-02", "close": 48.54, "volume": 32667.0}, {"date": "2026-03-03", "close": 46.48, "volume": 11672.0}, {"date": "2026-03-04", "close": 47.8, "volume": 15866.0}, {"date": "2026-03-05", "close": 47.0, "volume": 8303.0}, {"date": "2026-03-06", "close": 45.86, "volume": 7677.0}, {"date": "2026-03-09", "close": 45.29, "volume": 11030.0}, {"date": "2026-03-10", "close": 45.89, "volume": 6839.0}, {"date": "2026-03-11", "close": 44.4, "volume": 6703.0}, {"date": "2026-03-12", "close": 44.31, "volume": 61203.0}, {"date": "2026-03-13", "close": 44.03, "volume": 18793.0}, {"date": "2026-03-16", "close": 44.33, "volume": 11921.0}, {"date": "2026-03-17", "close": 44.78, "volume": 17788.0}, {"date": "2026-03-18", "close": 45.0, "volume": 26668.0}, {"date": "2026-03-19", "close": 45.5, "volume": 22970.0}, {"date": "2026-03-20", "close": 44.45, "volume": 22685.0}, {"date": "2026-03-23", "close": 45.75, "volume": 32800.0}, {"date": "2026-03-24", "close": 46.8, "volume": 30668.0}, {"date": "2026-03-25", "close": 45.21, "volume": 33201.0}, {"date": "2026-03-26", "close": 44.56, "volume": 14281.0}, {"date": "2026-03-27", "close": 45.7, "volume": 25113.0}, {"date": "2026-03-30", "close": 44.11, "volume": 32206.0}, {"date": "2026-03-31", "close": 45.67, "volume": 49902.0}, {"date": "2026-04-01", "close": 46.81, "volume": 45720.0}, {"date": "2026-04-02", "close": 45.91, "volume": 48558.0}, {"date": "2026-04-06", "close": 46.13, "volume": 100641.0}, {"date": "2026-04-07", "close": 45.72, "volume": 29791.0}, {"date": "2026-04-08", "close": 47.89, "volume": 33095.0}, {"date": "2026-04-09", "close": 49.69, "volume": 56118.0}, {"date": "2026-04-10", "close": 48.7, "volume": 103543.0}, {"date": "2026-04-13", "close": 49.91, "volume": 40406.0}, {"date": "2026-04-14", "close": 49.23, "volume": 16251.0}, {"date": "2026-04-15", "close": 48.9, "volume": 22873.0}, {"date": "2026-04-16", "close": 49.37, "volume": 35726.0}, {"date": "2026-04-17", "close": 45.75, "volume": 41245.0}, {"date": "2026-04-20", "close": 43.34, "volume": 82294.0}, {"date": "2026-04-21", "close": 44.44, "volume": 19805.0}, {"date": "2026-04-22", "close": 46.45, "volume": 32305.0}, {"date": "2026-04-23", "close": 44.43, "volume": 52135.0}, {"date": "2026-04-24", "close": 41.63, "volume": 52741.0}, {"date": "2026-04-27", "close": 42.615, "volume": 37445.0}, {"date": "2026-04-28", "close": 41.89, "volume": 35581.0}, {"date": "2026-04-29", "close": 41.75, "volume": 9819.0}, {"date": "2026-04-30", "close": 39.81, "volume": 49601.0}, {"date": "2026-05-01", "close": 40.99, "volume": 26953.0}, {"date": "2026-05-04", "close": 40.43, "volume": 35577.0}, {"date": "2026-05-05", "close": 41.79, "volume": 28446.0}, {"date": "2026-05-06", "close": 40.825, "volume": 35713.0}, {"date": "2026-05-07", "close": 41.54, "volume": 31727.0}, {"date": "2026-05-08", "close": 42.77, "volume": 13842.0}, {"date": "2026-05-11", "close": 40.77, "volume": 23218.0}, {"date": "2026-05-12", "close": 42.6, "volume": 13839.0}, {"date": "2026-05-13", "close": 40.65, "volume": 16504.0}, {"date": "2026-05-14", "close": 41.71, "volume": 17334.0}, {"date": "2026-05-15", "close": 41.05, "volume": 9484.0}, {"date": "2026-05-18", "close": 41.82, "volume": 11859.0}, {"date": "2026-05-19", "close": 41.71, "volume": 10678.0}, {"date": "2026-05-20", "close": 42.46, "volume": 7399.0}, {"date": "2026-05-21", "close": 43.25, "volume": 15616.0}, {"date": "2026-05-22", "close": 43.04, "volume": 16039.0}, {"date": "2026-05-26", "close": 41.59, "volume": 46858.0}, {"date": "2026-05-27", "close": 41.95, "volume": 20312.0}, {"date": "2026-05-28", "close": 41.135, "volume": 45100.0}, {"date": "2026-05-29", "close": 40.78, "volume": 28137.0}, {"date": "2026-06-01", "close": 41.49, "volume": 31082.0}, {"date": "2026-06-02", "close": 41.63, "volume": 19690.0}, {"date": "2026-06-03", "close": 40.1, "volume": 24635.0}, {"date": "2026-06-04", "close": 41.63, "volume": 37497.0}, {"date": "2026-06-05", "close": 42.18, "volume": 60200.0}, {"date": "2026-06-08", "close": 41.92, "volume": 52585.0}, {"date": "2026-06-09", "close": 41.85, "volume": 44991.0}, {"date": "2026-06-10", "close": 42.48, "volume": 54048.0}, {"date": "2026-06-11", "close": 43.24, "volume": 61651.0}, {"date": "2026-06-12", "close": 42.05, "volume": 49481.0}, {"date": "2026-06-15", "close": 41.43, "volume": 45958.0}, {"date": "2026-06-16", "close": 40.0, "volume": 88747.0}, {"date": "2026-06-17", "close": 39.98, "volume": 61642.0}, {"date": "2026-06-18", "close": 40.31, "volume": 48077.0}, {"date": "2026-06-22", "close": 39.7, "volume": 58339.0}, {"date": "2026-06-23", "close": 39.99, "volume": 51529.0}, {"date": "2026-06-24", "close": 39.92, "volume": 77741.0}, {"date": "2026-06-25", "close": 39.85, "volume": 53109.0}, {"date": "2026-06-26", "close": 40.15, "volume": 962522.0}, {"date": "2026-06-29", "close": 40.77, "volume": 101540.0}, {"date": "2026-06-30", "close": 39.5, "volume": 33559.0}, {"date": "2026-07-01", "close": 40.74, "volume": 27398.0}, {"date": "2026-07-02", "close": 40.995, "volume": 26116.0}, {"date": "2026-07-06", "close": 40.54, "volume": 23387.0}, {"date": "2026-07-07", "close": 40.62, "volume": 56185.0}, {"date": "2026-07-08", "close": 39.215, "volume": 22040.0}, {"date": "2026-07-09", "close": 39.05, "volume": 30889.0}, {"date": "2026-07-10", "close": 39.12, "volume": 31474.0}, {"date": "2026-07-13", "close": 39.46, "volume": 116270.0}, {"date": "2026-07-14", "close": 39.27, "volume": 32934.0}, {"date": "2026-07-15", "close": 39.07, "volume": 32785.0}, {"date": "2026-07-16", "close": 40.72, "volume": 27392.0}, {"date": "2026-07-17", "close": 39.23, "volume": 102783.0}, {"date": "2026-07-20", "close": 39.85, "volume": 57514.0}, {"date": "2026-07-21", "close": 39.98, "volume": 40675.0}, {"date": "2026-07-22", "close": 38.49, "volume": 38790.0}, {"date": "2026-07-23", "close": 38.13, "volume": 41114.0}, {"date": "2026-07-24", "close": 36.81, "volume": 138707.0}, {"date": "2026-07-27", "close": 39.19, "volume": 57607.0}, {"date": "2026-07-28", "close": 39.98, "volume": 64347.0}, {"date": "2026-07-29", "close": 40.21, "volume": 52355.0}, {"date": "2026-07-30", "close": 39.8, "volume": 130158.0}, {"date": "2026-07-31", "close": 39.71, "volume": 99270.0}, {"date": "2026-08-03", "close": 40.24, "volume": 62753.0}, {"date": "2026-08-04", "close": 40.6, "volume": 66814.0}, {"date": "2026-08-05", "close": 40.83, "volume": 77749.0}, {"date": "2026-08-06", "close": 40.81, "volume": 50045.0}, {"date": "2026-08-07", "close": 39.77, "volume": 36122.0}, {"date": "2026-08-10", "close": 40.29, "volume": 69941.0}, {"date": "2026-08-11", "close": 40.89, "volume": 50204.0}, {"date": "2026-08-12", "close": 40.52, "volume": 32576.0}, {"date": "2026-08-13", "close": 41.77, "volume": 63753.0}, {"date": "2026-08-14", "close": 41.6, "volume": 32033.0}, {"date": "2026-08-17", "close": 41.0, "volume": 46085.0}, {"date": "2026-08-18", "close": 40.87, "volume": 80373.0}, {"date": "2026-08-19", "close": 39.94, "volume": 63639.0}, {"date": "2026-08-20", "close": 39.31, "volume": 38959.0}, {"date": "2026-08-21", "close": 39.93, "volume": 110728.0}, {"date": "2026-08-24", "close": 39.69, "volume": 99758.0}, {"date": "2026-08-25", "close": 39.2, "volume": 49858.0}, {"date": "2026-08-26", "close": 38.48, "volume": 53251.0}, {"date": "2026-08-27", "close": 38.54, "volume": 85093.0}, {"date": "2026-08-28", "close": 39.44, "volume": 110333.0}, {"date": "2026-08-31", "close": 38.24, "volume": 114611.0}, {"date": "2026-09-01", "close": 38.55, "volume": 143919.0}, {"date": "2026-09-02", "close": 39.85, "volume": 106634.0}, {"date": "2026-09-03", "close": 39.68, "volume": 63737.0}, {"date": "2026-09-04", "close": 40.04, "volume": 45105.0}, {"date": "2026-09-08", "close": 39.62, "volume": 56675.0}, {"date": "2026-09-09", "close": 39.01, "volume": 95548.0}, {"date": "2026-09-10", "close": 38.91, "volume": 31546.0}, {"date": "2026-09-11", "close": 39.36, "volume": 27384.0}, {"date": "2026-09-14", "close": 39.45, "volume": 49301.0}, {"date": "2026-09-15", "close": 39.4, "volume": 42463.0}, {"date": "2026-09-16", "close": 38.11, "volume": 36236.0}, {"date": "2026-09-17", "close": 38.56, "volume": 13192.0}, {"date": "2026-09-18", "close": 38.55, "volume": 131828.0}, {"date": "2026-09-21", "close": 38.2, "volume": 38479.0}, {"date": "2026-09-22", "close": 38.24, "volume": 24133.0}, {"date": "2026-09-23", "close": 37.26, "volume": 37341.0}, {"date": "2026-09-24", "close": 37.4, "volume": 36851.0}, {"date": "2026-09-25", "close": 38.45, "volume": 21595.0}, {"date": "2026-09-28", "close": 37.88, "volume": 32251.0}, {"date": "2026-09-29", "close": 38.03, "volume": 24673.0}, {"date": "2026-09-30", "close": 37.47, "volume": 41419.0}, {"date": "2026-10-01", "close": 37.68, "volume": 27852.0}, {"date": "2026-10-02", "close": 38.12, "volume": 25607.0}, {"date": "2026-10-05", "close": 37.87, "volume": 53114.0}, {"date": "2026-10-06", "close": 38.335, "volume": 24462.0}, {"date": "2026-10-07", "close": 38.02, "volume": 18042.0}, {"date": "2026-10-08", "close": 38.46, "volume": 33727.0}, {"date": "2026-10-09", "close": 37.29, "volume": 17778.0}, {"date": "2026-10-12", "close": 37.45, "volume": 23693.0}, {"date": "2026-10-13", "close": 36.86, "volume": 19884.0}, {"date": "2026-10-14", "close": 35.93, "volume": 31194.0}, {"date": "2026-10-15", "close": 36.71, "volume": 48333.0}, {"date": "2026-10-16", "close": 36.71, "volume": 43795.0}, {"date": "2026-10-19", "close": 36.27, "volume": 16447.0}], "refreshing": true}