{"ticker": "KF", "overview": {"cik": "748691", "ticker": "KF", "name": "KOREA FUND INC", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-CEN", "date": "2026-09-10", "title": "Form N-CEN", "accession": "0002071691-26-021349", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-28", "title": "FORM DEF 14A", "accession": "0001193125-26-373092", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-08-27", "title": "THE KOREA FUND, INC.", "accession": "0001193125-26-369917", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-26", "title": "Form NPORT-P", "accession": "0002071691-26-020008", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-24", "title": "Form N-PX", "accession": "0001193125-26-361834", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "Initial insider holdings", "accession": "0001193125-26-353653", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-334023", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-21", "title": "Form NPORT-P", "accession": "0002071691-26-010712", "price_sensitive": false}, {"form": "40-17G", "date": "2026-05-21", "title": "KOREA FUND INC", "accession": "0001193125-26-233105", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001207017-26-000030", "price_sensitive": false}, {"form": "40-17F2", "date": "2026-04-22", "title": "KOREA FUND, INC.", "accession": "0001193125-26-170379", "price_sensitive": false}, {"form": "40-17F2", "date": "2026-04-09", "title": "KOREA FUND, INC.", "accession": "0001193125-26-149739", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-03-04", "title": "Form SCHEDULE 13D", "accession": "0001062993-26-001289", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-03-02", "title": "THE KOREA FUND, INC.", "accession": "0001193125-26-084361", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-23", "title": "Form NPORT-P", "accession": "0002071691-26-002355", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001207017-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000177", "price_sensitive": false}, {"form": "3", "date": "2026-01-15", "title": "Initial insider holdings", "accession": "0001193125-26-013466", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-01-07", "title": "Form SCHEDULE 13D/A", "accession": "0001007280-26-000001", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-24", "title": "Form NPORT-P", "accession": "0002071691-25-005868", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-25-000824", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-25-004941", "price_sensitive": false}, {"form": "40-17F2", "date": "2025-11-13", "title": "KOREA FUND, INC.", "accession": "0001193125-25-280067", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-10-28", "title": "Form SCHEDULE 13D/A", "accession": "0001007280-25-000015", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-09-12", "title": "Form N-CEN", "accession": "0001752724-25-214651", "price_sensitive": false}]}, "description": "KOREA FUND INC trades as KF on the NYSE and is registered in the United States. Privy Trades holds 126 insider filings for the company, from June 2004 to October 2024. Across those, 11 insiders disclosed 30 open-market purchases totalling $52.32M against 94 sales totalling $783.37M. The most recent filing on record is dated 15 May 2026.", "exchange": "NYSE", "stats": {"buy_n": 30, "buy_sum": 52315351.3802, "sell_n": 94, "sell_sum": 783374451.8670001, "net": -731059100.4868001, "insiders": 11, "first_date": "2004-06-16", "last_date": "2024-10-18"}, "metrics": {"ticker": "KF", "has_prices": true, "as_of": "2026-10-26", "last": 54.68, "prev_close": 54.47, "change": 0.21000000000000085, "change_pct": 0.0038553332109418186, "session_volume": 8954.0, "vwap_5": 54.9089359962222, "vwap_20": 60.11150487470376, "vwap_60": 62.94538993623048, "vwap_250": 55.50310353660939, "high_52w": 80.05, "low_52w": 33.52, "avg_volume_20": 17426.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001207017-26-000030", "src": "13DG", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "Korea FUND Inc", "who_key": "KOREA FUND INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "KOREA FUND INC takes a 9.1% passive stake in KF", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/0001207017-26-000030-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "0000950170-24-115784", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "Matthew J. Sippel", "who_key": "Sippel Matthew J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44659.0, "score": 49.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A director backs KF with $45K", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000095017024115784/0000950170-24-115784-index.htm", "trade_date": "2024-10-18", "timestamp": "2024-10-18", "mins": 1073683}, {"id": "0000950170-23-050166", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "Yan Hu", "who_key": "Hu Yan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10360.0, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board insider adds $10K of KF", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000095017023050166/0000950170-23-050166-index.htm", "trade_date": "2023-09-26", "timestamp": "2023-09-26", "mins": 1632403}, {"id": "0001072613-18-000491", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 32337.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $32K of KF", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000491/0001072613-18-000491-index.htm", "trade_date": "2018-09-19", "timestamp": "2018-09-19", "mins": 4271923}, {"id": "0001072613-18-000473", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 720376.02, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $720K of KF", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000473/0001072613-18-000473-index.htm", "trade_date": "2018-09-11", "timestamp": "2018-09-11", "mins": 4283443}, {"id": "0001072613-18-000448", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 183715.43999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $184K of KF", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000448/0001072613-18-000448-index.htm", "trade_date": "2018-08-16", "timestamp": "2018-08-16", "mins": 4320883}, {"id": "0001072613-18-000447", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 21224.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $21K of KF", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000447/0001072613-18-000447-index.htm", "trade_date": "2018-08-15", "timestamp": "2018-08-15", "mins": 4322323}, {"id": "0001072613-18-000445", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 107550.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $108K of KF", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000445/0001072613-18-000445-index.htm", "trade_date": "2018-08-14", "timestamp": "2018-08-14", "mins": 4323763}, {"id": "0001072613-18-000426", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 159787.99999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $160K of KF", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000426/0001072613-18-000426-index.htm", "trade_date": "2018-07-31", "timestamp": "2018-07-31", "mins": 4343923}, {"id": "0001072613-18-000417", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 250143.52000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $250K of KF", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000417/0001072613-18-000417-index.htm", "trade_date": "2018-07-19", "timestamp": "2018-07-19", "mins": 4361203}, {"id": "0001072613-18-000390", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 46560.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $47K of KF", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000390/0001072613-18-000390-index.htm", "trade_date": "2018-06-20", "timestamp": "2018-06-20", "mins": 4402963}, {"id": "0001072613-18-000388", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 121555.15999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $122K of KF", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000388/0001072613-18-000388-index.htm", "trade_date": "2018-06-18", "timestamp": "2018-06-18", "mins": 4405843}, {"id": "0001072613-18-000382", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 118523.76000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $119K of KF", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000382/0001072613-18-000382-index.htm", "trade_date": "2018-06-12", "timestamp": "2018-06-12", "mins": 4414483}, {"id": "0001072613-18-000359", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 23181.73, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $23K of KF", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000359/0001072613-18-000359-index.htm", "trade_date": "2018-05-25", "timestamp": "2018-05-25", "mins": 4440403}, {"id": "0001072613-18-000335", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 120805.23000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $121K of KF", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000335/0001072613-18-000335-index.htm", "trade_date": "2018-05-11", "timestamp": "2018-05-11", "mins": 4460563}, {"id": "0001072613-18-000313", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 414700.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $415K of KF", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000313/0001072613-18-000313-index.htm", "trade_date": "2018-05-04", "timestamp": "2018-05-04", "mins": 4470643}, {"id": "0001072613-18-000298", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 129549.04, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $130K of KF", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000298/0001072613-18-000298-index.htm", "trade_date": "2018-04-23", "timestamp": "2018-04-23", "mins": 4486483}, {"id": "0001072613-18-000295", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 133844.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $134K of KF", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000295/0001072613-18-000295-index.htm", "trade_date": "2018-04-19", "timestamp": "2018-04-19", "mins": 4492243}, {"id": "0001072613-18-000292", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 469401.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $469K of KF", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000292/0001072613-18-000292-index.htm", "trade_date": "2018-04-18", "timestamp": "2018-04-18", "mins": 4493683}, {"id": "0001072613-18-000285", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 255536.24999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $256K of KF", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000285/0001072613-18-000285-index.htm", "trade_date": "2018-04-17", "timestamp": "2018-04-17", "mins": 4495123}, {"id": "0001072613-18-000282", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 395413.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $395K of KF", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000282/0001072613-18-000282-index.htm", "trade_date": "2018-04-16", "timestamp": "2018-04-16", "mins": 4496563}, {"id": "0001072613-18-000280", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 185358.80000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $185K of KF", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000280/0001072613-18-000280-index.htm", "trade_date": "2018-04-13", "timestamp": "2018-04-13", "mins": 4500883}, {"id": "0001072613-18-000279", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 305176.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale sells $305K of KF", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000279/0001072613-18-000279-index.htm", "trade_date": "2018-04-12", "timestamp": "2018-04-12", "mins": 4502323}, {"id": "0001072613-18-000251", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 221281.68, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying KF \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000251/0001072613-18-000251-index.htm", "trade_date": "2018-03-28", "timestamp": "2018-03-28", "mins": 4523923}, {"id": "0001072613-18-000245", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 217284.12, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into KF", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000245/0001072613-18-000245-index.htm", "trade_date": "2018-03-26", "timestamp": "2018-03-26", "mins": 4526803}, {"id": "0001072613-18-000241", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 200450.00000000003, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying KF", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000241/0001072613-18-000241-index.htm", "trade_date": "2018-03-23", "timestamp": "2018-03-23", "mins": 4531123}, {"id": "0001072613-18-000237", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 308208.9, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying KF \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000237/0001072613-18-000237-index.htm", "trade_date": "2018-03-22", "timestamp": "2018-03-22", "mins": 4532563}, {"id": "0001072613-18-000225", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 126840.06, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $127K of KF", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000225/0001072613-18-000225-index.htm", "trade_date": "2018-03-16", "timestamp": "2018-03-16", "mins": 4541203}, {"id": "0001072613-18-000220", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 360404.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $360K of KF", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000220/0001072613-18-000220-index.htm", "trade_date": "2018-03-15", "timestamp": "2018-03-15", "mins": 4542643}, {"id": "0001072613-18-000217", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 229892.32, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $230K of KF", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000217/0001072613-18-000217-index.htm", "trade_date": "2018-03-14", "timestamp": "2018-03-14", "mins": 4544083}], "recent_buys": [{"id": "0000950170-24-115784", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "Matthew J. Sippel", "who_key": "Sippel Matthew J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44659.0, "score": 49.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "A director backs KF with $45K", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000095017024115784/0000950170-24-115784-index.htm", "trade_date": "2024-10-18", "timestamp": "2024-10-18", "mins": 1073683}, {"id": "0000950170-23-050166", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "Yan Hu", "who_key": "Hu Yan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10360.0, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board insider adds $10K of KF", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000095017023050166/0000950170-23-050166-index.htm", "trade_date": "2023-09-26", "timestamp": "2023-09-26", "mins": 1632403}, {"id": "0001072613-18-000251", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 221281.68, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying KF \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000251/0001072613-18-000251-index.htm", "trade_date": "2018-03-28", "timestamp": "2018-03-28", "mins": 4523923}, {"id": "0001072613-18-000245", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 217284.12, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into KF", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000245/0001072613-18-000245-index.htm", "trade_date": "2018-03-26", "timestamp": "2018-03-26", "mins": 4526803}, {"id": "0001072613-18-000241", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 200450.00000000003, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying KF", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000241/0001072613-18-000241-index.htm", "trade_date": "2018-03-23", "timestamp": "2018-03-23", "mins": 4531123}, {"id": "0001072613-18-000237", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 308208.9, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying KF \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000237/0001072613-18-000237-index.htm", "trade_date": "2018-03-22", "timestamp": "2018-03-22", "mins": 4532563}, {"id": "0001072613-17-000435", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 62369.200000000004, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying KF", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261317000435/0001072613-17-000435-index.htm", "trade_date": "2017-08-11", "timestamp": "2017-08-11", "mins": 4853683}, {"id": "0001072613-17-000353", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 496934.68, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into KF", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261317000353/0001072613-17-000353-index.htm", "trade_date": "2017-06-07", "timestamp": "2017-06-07", "mins": 4947283}, {"id": "0001209191-14-017748", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "Joseph T. Grause Jr", "who_key": "GRAUSE JOSEPH T JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20230.0, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying KF \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000120919114017748/0001209191-14-017748-index.htm", "trade_date": "2014-03-05", "timestamp": "2014-03-05", "mins": 6660883}, {"id": "0001209191-13-005567", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "Christopher B. Brader", "who_key": "Brader Christopher B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39857.0, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders pile into KF", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000120919113005567/0001209191-13-005567-index.htm", "trade_date": "2013-01-31", "timestamp": "2013-01-31", "mins": 7234003}, {"id": "0001209191-12-005119", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "Richard Silver", "who_key": "Silver Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13597.5, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders pile into KF", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000120919112005119/0001209191-12-005119-index.htm", "trade_date": "2012-01-20", "timestamp": "2012-01-20", "mins": 7776883}, {"id": "0001181431-09-005310", "src": "INSIDERS", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "Chris Russell", "who_key": "Russell Chris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17699.0, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "KF draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000118143109005310/0001181431-09-005310-index.htm", "trade_date": "2008-09-18", "timestamp": "2008-09-18", "mins": 9532243}], "institutional": [{"id": "13DG-0001207017-26-000030", "src": "13DG", "ticker": "KF", "cik": "748691", "company": "KOREA FUND INC", "company_raw": "KOREA FUND INC", "who": "Korea FUND Inc", "who_key": "KOREA FUND INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "KOREA FUND INC takes a 9.1% passive stake in KF", "source_url": "https://www.sec.gov/Archives/edgar/data/748691/0001207017-26-000030-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Korea Fund, Inc. (The) New Common Stock", "new_value": "KOREA FUND INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000748691", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000748691", "applied": 1, "detected_at": "2026-10-25T10:21:36.104671"}]}, "key_people": [{"who": "Sowood Capital Management LP", "who_key": "Sowood Capital Management LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 394021348.70000005, "net": -394021348.70000005, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 197010674.35000002, "date": "2005-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000118143105050361/0001181431-05-050361-index.htm"}, {"action": "SELL", "amount": 197010674.35000002, "date": "2005-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000118143105050424/0001181431-05-050424-index.htm"}], "latest": {"action": "SELL", "amount": 197010674.35000002, "date": "2005-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000118143105050361/0001181431-05-050361-index.htm"}}, {"who": "CITY of London Investment Group PLC", "who_key": "CITY OF LONDON INVESTMENT GROUP PLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 51806226.3002, "sold": 192342428.817, "net": -140536202.5168, "trades": 109, "top_score": 65.7, "lean": "selling", "history": [{"action": "SELL", "amount": 32337.0, "date": "2018-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000491/0001072613-18-000491-index.htm"}, {"action": "SELL", "amount": 720376.02, "date": "2018-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000473/0001072613-18-000473-index.htm"}, {"action": "SELL", "amount": 183715.43999999997, "date": "2018-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000448/0001072613-18-000448-index.htm"}, {"action": "SELL", "amount": 21224.56, "date": "2018-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000447/0001072613-18-000447-index.htm"}, {"action": "SELL", "amount": 107550.0, "date": "2018-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000445/0001072613-18-000445-index.htm"}, {"action": "SELL", "amount": 159787.99999999997, "date": "2018-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000426/0001072613-18-000426-index.htm"}, {"action": "SELL", "amount": 250143.52000000002, "date": "2018-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000417/0001072613-18-000417-index.htm"}, {"action": "SELL", "amount": 46560.0, "date": "2018-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000390/0001072613-18-000390-index.htm"}, {"action": "SELL", "amount": 121555.15999999999, "date": "2018-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000388/0001072613-18-000388-index.htm"}, {"action": "SELL", "amount": 118523.76000000001, "date": "2018-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000382/0001072613-18-000382-index.htm"}, {"action": "SELL", "amount": 23181.73, "date": "2018-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000359/0001072613-18-000359-index.htm"}, {"action": "SELL", "amount": 120805.23000000001, "date": "2018-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000335/0001072613-18-000335-index.htm"}, {"action": "SELL", "amount": 414700.0, "date": "2018-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000313/0001072613-18-000313-index.htm"}, {"action": "SELL", "amount": 129549.04, "date": "2018-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000298/0001072613-18-000298-index.htm"}, {"action": "SELL", "amount": 133844.4, "date": "2018-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000295/0001072613-18-000295-index.htm"}, {"action": "SELL", "amount": 469401.9, "date": "2018-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000292/0001072613-18-000292-index.htm"}, {"action": "SELL", "amount": 255536.24999999997, "date": "2018-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000285/0001072613-18-000285-index.htm"}, {"action": "SELL", "amount": 395413.2, "date": "2018-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000282/0001072613-18-000282-index.htm"}, {"action": "SELL", "amount": 185358.80000000002, "date": "2018-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000280/0001072613-18-000280-index.htm"}, {"action": "SELL", "amount": 305176.0, "date": "2018-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000279/0001072613-18-000279-index.htm"}, {"action": "BUY", "amount": 221281.68, "date": "2018-03-28", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000251/0001072613-18-000251-index.htm"}, {"action": "BUY", "amount": 217284.12, "date": "2018-03-26", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000245/0001072613-18-000245-index.htm"}, {"action": "BUY", "amount": 200450.00000000003, "date": "2018-03-23", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000241/0001072613-18-000241-index.htm"}, {"action": "BUY", "amount": 308208.9, "date": "2018-03-22", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000237/0001072613-18-000237-index.htm"}, {"action": "SELL", "amount": 126840.06, "date": "2018-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000225/0001072613-18-000225-index.htm"}], "latest": {"action": "SELL", "amount": 32337.0, "date": "2018-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000107261318000491/0001072613-18-000491-index.htm"}}, {"who": "& Fellows of Harvard College President", "who_key": "PRESIDENT & FELLOWS OF HARVARD COLLEGE", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 197010674.35000002, "net": -197010674.35000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 197010674.35000002, "date": "2005-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000118143105050360/0001181431-05-050360-index.htm"}], "latest": {"action": "SELL", "amount": 197010674.35000002, "date": "2005-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000118143105050360/0001181431-05-050360-index.htm"}}, {"who": "Deutsche BANK AG\\", "who_key": "DEUTSCHE BANK AG\\", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 180675.0, "sold": 0, "net": 180675.0, "trades": 1, "top_score": 37.1, "lean": "buying", "history": [{"action": "BUY", "amount": 180675.0, "date": "2004-06-16", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000094804604000180/0000948046-04-000180-index.htm"}], "latest": {"action": "BUY", "amount": 180675.0, "date": "2004-06-16", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000094804604000180/0000948046-04-000180-index.htm"}}, {"who": "Richard Silver", "who_key": "Silver Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 171446.08000000002, "sold": 0, "net": 171446.08000000002, "trades": 4, "top_score": 53.2, "lean": "buying", "history": [{"action": "BUY", "amount": 13597.5, "date": "2012-01-20", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000120919112005119/0001209191-12-005119-index.htm"}, {"action": "BUY", "amount": 84591.44, "date": "2008-04-29", "score": 53.2, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000136946608000001/0001369466-08-000001-index.htm"}, {"action": "BUY", "amount": 60621.44, "date": "2008-04-29", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000136946609000001/0001369466-09-000001-index.htm"}, {"action": "BUY", "amount": 12635.7, "date": "2007-07-30", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000136946607000002/0001369466-07-000002-index.htm"}], "latest": {"action": "BUY", "amount": 13597.5, "date": "2012-01-20", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000120919112005119/0001209191-12-005119-index.htm"}}, {"who": "Matthew J. Sippel", "who_key": "Sippel Matthew J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 44659.0, "sold": 0, "net": 44659.0, "trades": 1, "top_score": 49.9, "lean": "buying", "history": [{"action": "BUY", "amount": 44659.0, "date": "2024-10-18", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000095017024115784/0000950170-24-115784-index.htm"}], "latest": {"action": "BUY", "amount": 44659.0, "date": "2024-10-18", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000095017024115784/0000950170-24-115784-index.htm"}}, {"who": "Christopher B. Brader", "who_key": "Brader Christopher B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 39857.0, "sold": 0, "net": 39857.0, "trades": 1, "top_score": 34.3, "lean": "buying", "history": [{"action": "BUY", "amount": 39857.0, "date": "2013-01-31", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000120919113005567/0001209191-13-005567-index.htm"}], "latest": {"action": "BUY", "amount": 39857.0, "date": "2013-01-31", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000120919113005567/0001209191-13-005567-index.htm"}}, {"who": "Chris Russell", "who_key": "Russell Chris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 35398.0, "sold": 0, "net": 35398.0, "trades": 2, "top_score": 30.3, "lean": "buying", "history": [{"action": "BUY", "amount": 17699.0, "date": "2008-09-18", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000130689908000002/0001306899-08-000002-index.htm"}, {"action": "BUY", "amount": 17699.0, "date": "2008-09-18", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000118143109005310/0001181431-09-005310-index.htm"}], "latest": {"action": "BUY", "amount": 17699.0, "date": "2008-09-18", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/748691/000130689908000002/0001306899-08-000002-index.htm"}}], "activity": [], "announcements": [{"form": "N-CEN", "date": "2026-09-10", "title": "Form N-CEN", "accession": "0002071691-26-021349", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-28", "title": "FORM DEF 14A", "accession": "0001193125-26-373092", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-08-27", "title": "THE KOREA FUND, INC.", "accession": "0001193125-26-369917", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-26", "title": "Form NPORT-P", "accession": "0002071691-26-020008", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-24", "title": "Form N-PX", "accession": "0001193125-26-361834", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "Initial insider holdings", "accession": "0001193125-26-353653", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-334023", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-21", "title": "Form NPORT-P", "accession": "0002071691-26-010712", "price_sensitive": false}, {"form": "40-17G", "date": "2026-05-21", "title": "KOREA FUND INC", "accession": "0001193125-26-233105", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001207017-26-000030", "price_sensitive": false}, {"form": "40-17F2", "date": "2026-04-22", "title": "KOREA FUND, INC.", "accession": "0001193125-26-170379", "price_sensitive": false}, {"form": "40-17F2", "date": "2026-04-09", "title": "KOREA FUND, INC.", "accession": "0001193125-26-149739", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-03-04", "title": "Form SCHEDULE 13D", "accession": "0001062993-26-001289", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-03-02", "title": "THE KOREA FUND, INC.", "accession": "0001193125-26-084361", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-23", "title": "Form NPORT-P", "accession": "0002071691-26-002355", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001207017-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000177", "price_sensitive": false}, {"form": "3", "date": "2026-01-15", "title": "Initial insider holdings", "accession": "0001193125-26-013466", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-01-07", "title": "Form SCHEDULE 13D/A", "accession": "0001007280-26-000001", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-24", "title": "Form NPORT-P", "accession": "0002071691-25-005868", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-25-000824", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-25-004941", "price_sensitive": false}, {"form": "40-17F2", "date": "2025-11-13", "title": "KOREA FUND, INC.", "accession": "0001193125-25-280067", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-10-28", "title": "Form SCHEDULE 13D/A", "accession": "0001007280-25-000015", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-09-12", "title": "Form N-CEN", "accession": "0001752724-25-214651", "price_sensitive": false}], "performance": {"ticker": "KF", "has_prices": true, "summary": {"n": 30, "avg": 0.6343489162298744, "win_rate": 1.0, "best": 1.6517943743937924, "worst": 0.3297665369649806, "as_of": "2026-10-26"}, "buys": [{"who": "Sippel Matthew J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44659.0, "date": "2024-10-18", "score": 49.9, "ref_price": 22.2, "return": 1.4630630630630632}, {"who": "Hu Yan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10360.0, "date": "2023-09-26", "score": 27.7, "ref_price": 20.62, "return": 1.6517943743937924}, {"who": "CITY OF LONDON INVESTMENT GROUP PLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 221281.68, "date": "2018-03-28", "score": 41.2, "ref_price": 40.15, "return": 0.36189290161892906}, {"who": "CITY OF LONDON INVESTMENT GROUP PLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 217284.12, "date": "2018-03-26", "score": 41.3, "ref_price": 40.65, "return": 0.3451414514145142}, {"who": "CITY OF LONDON INVESTMENT GROUP PLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 200450.00000000003, "date": "2018-03-23", "score": 40.2, "ref_price": 40.1, "return": 0.36359102244389024}, {"who": "CITY OF LONDON INVESTMENT GROUP PLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 308208.9, "date": "2018-03-22", "score": 43.5, "ref_price": 41.12, "return": 0.3297665369649806}, {"who": "CITY OF LONDON INVESTMENT GROUP PLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 62369.200000000004, "date": "2017-08-11", "score": 34.1, "ref_price": 38.06, "return": 0.4366789280084077}, {"who": "CITY OF LONDON INVESTMENT GROUP PLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 496934.68, "date": "2017-06-07", "score": 45.8, "ref_price": 39.86, "return": 0.37180130456598093}, {"who": "GRAUSE JOSEPH T JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20230.0, "date": "2014-03-05", "score": 30.9, "ref_price": 33.69, "return": 0.6230335411101218}, {"who": "Brader Christopher B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39857.0, "date": "2013-01-31", "score": 34.3, "ref_price": 33.69, "return": 0.6230335411101218}, {"who": "Silver Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13597.5, "date": "2012-01-20", "score": 31.5, "ref_price": 33.69, "return": 0.6230335411101218}, {"who": "Russell Chris", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17699.0, "date": "2008-09-18", "score": 30.3, "ref_price": 33.69, "return": 0.6230335411101218}, {"who": "Russell Chris", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17699.0, "date": "2008-09-18", "score": 30.3, "ref_price": 33.69, "return": 0.6230335411101218}, {"who": "Silver Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60621.44, "date": "2008-04-29", "score": 51.5, "ref_price": 33.69, "return": 0.6230335411101218}, {"who": "Silver Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 84591.44, "date": "2008-04-29", "score": 53.2, "ref_price": 33.69, "return": 0.6230335411101218}, {"who": "Silver Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12635.7, "date": "2007-07-30", "score": 28.6, "ref_price": 33.69, "return": 0.6230335411101218}, {"who": "Reid Julian", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6500.0, "date": "2007-03-16", "score": 25.5, "ref_price": 33.69, "return": 0.6230335411101218}, {"who": "CITY OF LONDON INVESTMENT GROUP PLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1133562.8399999999, "date": "2006-12-01", "score": 49.6, "ref_price": 33.69, "return": 0.6230335411101218}, {"who": "CITY OF LONDON INVESTMENT GROUP PLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 155290.97999999998, "date": "2006-11-27", "score": 38.8, "ref_price": 33.69, "return": 0.6230335411101218}, {"who": "CITY OF LONDON INVESTMENT GROUP PLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 457577.0, "date": "2006-11-24", "score": 45.6, "ref_price": 33.69, "return": 0.6230335411101218}, {"who": "CITY OF LONDON INVESTMENT GROUP PLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 543954.5, "date": "2006-11-21", "score": 46.2, "ref_price": 33.69, "return": 0.6230335411101218}, {"who": "CITY OF LONDON INVESTMENT GROUP PLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1031526.6000000001, "date": "2006-11-17", "score": 49.2, "ref_price": 33.69, "return": 0.6230335411101218}, {"who": "CITY OF LONDON INVESTMENT GROUP PLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 679252.06, "date": "2006-11-15", "score": 46.7, "ref_price": 33.69, "return": 0.6230335411101218}, {"who": "CITY OF LONDON INVESTMENT GROUP PLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 330690.8, "date": "2006-11-09", "score": 42.8, "ref_price": 33.69, "return": 0.6230335411101218}, {"who": "CITY OF LONDON INVESTMENT GROUP PLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 388483.0, "date": "2006-11-07", "score": 43.8, "ref_price": 33.69, "return": 0.6230335411101218}, {"who": "CITY OF LONDON INVESTMENT GROUP PLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5357676.3, "date": "2006-11-03", "score": 57.3, "ref_price": 33.69, "return": 0.6230335411101218}, {"who": "CITY OF LONDON INVESTMENT GROUP PLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11546366.275, "date": "2006-10-24", "score": 61.2, "ref_price": 33.69, "return": 0.6230335411101218}, {"who": "CITY OF LONDON INVESTMENT GROUP PLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25424886.8052, "date": "2006-05-31", "score": 65.7, "ref_price": 33.69, "return": 0.6230335411101218}, {"who": "CITY OF LONDON INVESTMENT GROUP PLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3250430.56, "date": "2006-05-24", "score": 54.9, "ref_price": 33.69, "return": 0.6230335411101218}, {"who": "DEUTSCHE BANK AG\\", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 180675.0, "date": "2004-06-16", "score": 37.1, "ref_price": 33.69, "return": 0.6230335411101218}]}, "price_series": [{"date": "2016-10-26", "close": 33.69, "volume": 7824.0}, {"date": "2016-10-27", "close": 33.57, "volume": 7784.0}, {"date": "2016-10-28", "close": 33.7, "volume": 12504.0}, {"date": "2016-10-31", "close": 33.73, "volume": 4284.0}, {"date": "2016-11-01", "close": 33.42, "volume": 19786.0}, {"date": "2016-11-02", "close": 33.0, "volume": 14016.0}, {"date": "2016-11-03", "close": 32.835, "volume": 16658.0}, {"date": "2016-11-04", "close": 32.6, "volume": 9781.0}, {"date": "2016-11-07", "close": 33.155, "volume": 13717.0}, {"date": "2016-11-08", "close": 33.65, "volume": 10224.0}, {"date": "2016-11-09", "close": 32.13, "volume": 19223.0}, {"date": "2016-11-10", "close": 32.47, "volume": 32591.0}, {"date": "2016-11-11", "close": 32.34, "volume": 9816.0}, {"date": "2016-11-14", "close": 31.98, "volume": 16586.0}, {"date": "2016-11-15", "close": 32.0, "volume": 12398.0}, {"date": "2016-11-16", "close": 32.02, "volume": 10689.0}, {"date": "2016-11-17", "close": 32.01, "volume": 5761.0}, {"date": "2016-11-18", "close": 31.8, "volume": 5527.0}, {"date": "2016-11-21", "close": 31.8979, "volume": 10002.0}, {"date": "2016-11-22", "close": 32.47, "volume": 9241.0}, {"date": "2016-11-23", "close": 32.37, "volume": 4791.0}, {"date": "2016-11-25", "close": 32.45, "volume": 10034.0}, {"date": "2016-11-28", "close": 32.4317, "volume": 10251.0}, {"date": "2016-11-29", "close": 32.4, "volume": 66518.0}, {"date": "2016-11-30", "close": 32.54, "volume": 28431.0}, {"date": "2016-12-01", "close": 32.6, "volume": 7328.0}, {"date": "2016-12-02", "close": 32.54, "volume": 11721.0}, {"date": "2016-12-05", "close": 32.43, "volume": 20626.0}, {"date": "2016-12-06", "close": 32.52, "volume": 16761.0}, {"date": "2016-12-07", "close": 32.95, "volume": 13777.0}, {"date": "2016-12-08", "close": 33.28, "volume": 9025.0}, {"date": "2016-12-09", "close": 33.12, "volume": 13052.0}, {"date": "2016-12-12", "close": 32.85, "volume": 11861.0}, {"date": "2016-12-13", "close": 33.11, "volume": 12104.0}, {"date": "2016-12-14", "close": 32.59, "volume": 20623.0}, {"date": "2016-12-15", "close": 32.73, "volume": 15670.0}, {"date": "2016-12-16", "close": 32.6599, "volume": 15502.0}, {"date": "2016-12-19", "close": 32.96, "volume": 12211.0}, {"date": "2016-12-20", "close": 32.86, "volume": 11015.0}, {"date": "2016-12-21", "close": 32.73, "volume": 27664.0}, {"date": "2016-12-22", "close": 31.52, "volume": 12873.0}, {"date": "2016-12-23", "close": 31.87, "volume": 11409.0}, {"date": "2016-12-27", "close": 31.7215, "volume": 15745.0}, {"date": "2016-12-28", "close": 31.72, "volume": 10335.0}, {"date": "2016-12-29", "close": 31.829, "volume": 14994.0}, {"date": "2016-12-30", "close": 31.88, "volume": 12794.0}, {"date": "2017-01-03", "close": 32.16, "volume": 3790.0}, {"date": "2017-01-04", "close": 32.32, "volume": 7980.0}, {"date": "2017-01-05", "close": 32.63, "volume": 10735.0}, {"date": "2017-01-06", "close": 32.54, "volume": 7670.0}, {"date": "2017-01-09", "close": 32.659, "volume": 10865.0}, {"date": "2017-01-10", "close": 32.63, "volume": 12761.0}, {"date": "2017-01-11", "close": 33.42, "volume": 12824.0}, {"date": "2017-01-12", "close": 33.98, "volume": 15795.0}, {"date": "2017-01-13", "close": 33.9, "volume": 10621.0}, {"date": "2017-01-17", "close": 34.39, "volume": 17655.0}, {"date": "2017-01-18", "close": 33.58, "volume": 5208.0}, {"date": "2017-01-19", "close": 33.5858, "volume": 5467.0}, {"date": "2017-01-20", "close": 33.48, "volume": 10554.0}, {"date": "2017-01-23", "close": 33.97, "volume": 8572.0}, {"date": "2017-01-24", "close": 34.19, "volume": 6553.0}, {"date": "2017-01-25", "close": 34.45, "volume": 8532.0}, {"date": "2017-01-26", "close": 34.38, "volume": 9263.0}, {"date": "2017-01-27", "close": 34.25, "volume": 4545.0}, {"date": "2017-01-30", "close": 34.23, "volume": 25142.0}, {"date": "2017-01-31", "close": 34.68, "volume": 11361.0}, {"date": "2017-02-01", "close": 34.69, "volume": 18455.0}, {"date": "2017-02-02", "close": 34.9, "volume": 9664.0}, {"date": "2017-02-03", "close": 34.99, "volume": 16482.0}, {"date": "2017-02-06", "close": 35.03, "volume": 10389.0}, {"date": "2017-02-07", "close": 34.67, "volume": 8620.0}, {"date": "2017-02-08", "close": 34.72, "volume": 5314.0}, {"date": "2017-02-09", "close": 34.78, "volume": 7571.0}, {"date": "2017-02-10", "close": 34.89, "volume": 12032.0}, {"date": "2017-02-13", "close": 34.71, "volume": 5333.0}, {"date": "2017-02-14", "close": 34.93, "volume": 9353.0}, {"date": "2017-02-15", "close": 35.03, "volume": 18970.0}, {"date": "2017-02-16", "close": 34.8, "volume": 11157.0}, {"date": "2017-02-17", "close": 34.5, "volume": 6473.0}, {"date": "2017-02-21", "close": 34.77, "volume": 13756.0}, {"date": "2017-02-22", "close": 34.87, "volume": 5289.0}, {"date": "2017-02-23", "close": 35.18, "volume": 25001.0}, {"date": "2017-02-24", "close": 34.99, "volume": 5295.0}, {"date": "2017-02-27", "close": 34.6, "volume": 9884.0}, {"date": "2017-02-28", "close": 34.55, "volume": 14054.0}, {"date": "2017-03-01", "close": 34.61, "volume": 10907.0}, {"date": "2017-03-02", "close": 34.54, "volume": 14827.0}, {"date": "2017-03-03", "close": 34.21, "volume": 8025.0}, {"date": "2017-03-06", "close": 34.04, "volume": 15068.0}, {"date": "2017-03-07", "close": 34.18, "volume": 18925.0}, {"date": "2017-03-08", "close": 34.15, "volume": 15326.0}, {"date": "2017-03-09", "close": 33.93, "volume": 12795.0}, {"date": "2017-03-10", "close": 34.5, "volume": 13651.0}, {"date": "2017-03-13", "close": 34.89, "volume": 12574.0}, {"date": "2017-03-14", "close": 34.85, "volume": 14276.0}, {"date": "2017-03-15", "close": 35.15, "volume": 107957.0}, {"date": "2017-03-16", "close": 35.09, "volume": 26629.0}, {"date": "2017-03-17", "close": 35.38, "volume": 15478.0}, {"date": "2017-03-20", "close": 35.87, "volume": 14998.0}, {"date": "2017-03-21", "close": 35.82, "volume": 18959.0}, {"date": "2017-03-22", "close": 35.95, "volume": 24286.0}, {"date": "2017-03-23", "close": 35.86, "volume": 42684.0}, {"date": "2017-03-24", "close": 36.17, "volume": 17008.0}, {"date": "2017-03-27", "close": 36.18, "volume": 22274.0}, {"date": "2017-03-28", "close": 36.49, "volume": 44033.0}, {"date": "2017-03-29", "close": 36.84, "volume": 28295.0}, {"date": "2017-03-30", "close": 36.84, "volume": 27563.0}, {"date": "2017-03-31", "close": 36.8608, "volume": 19291.0}, {"date": "2017-04-03", "close": 37.2, "volume": 18665.0}, {"date": "2017-04-04", "close": 37.06, "volume": 14690.0}, {"date": "2017-04-05", "close": 37.18, "volume": 11079.0}, {"date": "2017-04-06", "close": 36.96, "volume": 12738.0}, {"date": "2017-04-07", "close": 36.77, "volume": 25912.0}, {"date": "2017-04-10", "close": 36.42, "volume": 16939.0}, {"date": "2017-04-11", "close": 36.16, "volume": 16216.0}, {"date": "2017-04-12", "close": 36.38, "volume": 14164.0}, {"date": "2017-04-13", "close": 36.63, "volume": 39875.0}, {"date": "2017-04-17", "close": 37.24, "volume": 16560.0}, {"date": "2017-04-18", "close": 37.43, "volume": 54889.0}, {"date": "2017-04-19", "close": 36.93, "volume": 79682.0}, {"date": "2017-04-20", "close": 37.42, "volume": 11288.0}, {"date": "2017-04-21", "close": 37.83, "volume": 10011.0}, {"date": "2017-04-24", "close": 38.04, "volume": 16533.0}, {"date": "2017-04-25", "close": 38.53, "volume": 10510.0}, {"date": "2017-04-26", "close": 38.58, "volume": 12858.0}, {"date": "2017-04-27", "close": 38.71, "volume": 13196.0}, {"date": "2017-04-28", "close": 38.75, "volume": 8287.0}, {"date": "2017-05-01", "close": 38.99, "volume": 19866.0}, {"date": "2017-05-02", "close": 39.54, "volume": 6289.0}, {"date": "2017-05-03", "close": 39.25, "volume": 6500.0}, {"date": "2017-05-04", "close": 39.15, "volume": 17945.0}, {"date": "2017-05-05", "close": 39.215, "volume": 23130.0}, {"date": "2017-05-08", "close": 39.96, "volume": 19862.0}, {"date": "2017-05-09", "close": 40.56, "volume": 13806.0}, {"date": "2017-05-10", "close": 40.11, "volume": 10776.0}, {"date": "2017-05-11", "close": 40.47, "volume": 20398.0}, {"date": "2017-05-12", "close": 40.3, "volume": 3417.0}, {"date": "2017-05-15", "close": 40.61, "volume": 14957.0}, {"date": "2017-05-16", "close": 40.6906, "volume": 4360.0}, {"date": "2017-05-17", "close": 40.34, "volume": 25871.0}, {"date": "2017-05-18", "close": 39.96, "volume": 15689.0}, {"date": "2017-05-19", "close": 40.84, "volume": 7371.0}, {"date": "2017-05-22", "close": 41.1, "volume": 35627.0}, {"date": "2017-05-23", "close": 40.65, "volume": 39155.0}, {"date": "2017-05-24", "close": 39.99, "volume": 15419.0}, {"date": "2017-05-25", "close": 40.13, "volume": 21840.0}, {"date": "2017-05-26", "close": 40.86, "volume": 14893.0}, {"date": "2017-05-30", "close": 40.09, "volume": 27261.0}, {"date": "2017-05-31", "close": 40.13, "volume": 4360.0}, {"date": "2017-06-01", "close": 40.25, "volume": 498.0}, {"date": "2017-06-02", "close": 40.43, "volume": 15673.0}, {"date": "2017-06-05", "close": 40.22, "volume": 23737.0}, {"date": "2017-06-06", "close": 40.18, "volume": 13607.0}, {"date": "2017-06-07", "close": 39.86, "volume": 15433.0}, {"date": "2017-06-08", "close": 40.19, "volume": 13951.0}, {"date": "2017-06-09", "close": 39.89, "volume": 11786.0}, {"date": "2017-06-12", "close": 39.68, "volume": 12155.0}, {"date": "2017-06-13", "close": 40.02, "volume": 24471.0}, {"date": "2017-06-14", "close": 40.16, "volume": 15555.0}, {"date": "2017-06-15", "close": 39.8, "volume": 19828.0}, {"date": "2017-06-16", "close": 39.61, "volume": 15616.0}, {"date": "2017-06-19", "close": 39.9501, "volume": 10891.0}, {"date": "2017-06-20", "close": 39.71, "volume": 11148.0}, {"date": "2017-06-21", "close": 39.6, "volume": 8189.0}, {"date": "2017-06-22", "close": 40.0, "volume": 3842.0}, {"date": "2017-06-23", "close": 40.15, "volume": 8425.0}, {"date": "2017-06-26", "close": 40.29, "volume": 7863.0}, {"date": "2017-06-27", "close": 39.87, "volume": 11365.0}, {"date": "2017-06-28", "close": 40.03, "volume": 13358.0}, {"date": "2017-06-29", "close": 39.92, "volume": 4123.0}, {"date": "2017-06-30", "close": 40.04, "volume": 8129.0}, {"date": "2017-07-03", "close": 40.01, "volume": 6534.0}, {"date": "2017-07-05", "close": 39.801, "volume": 9902.0}, {"date": "2017-07-06", "close": 39.57, "volume": 13356.0}, {"date": "2017-07-07", "close": 39.5272, "volume": 12089.0}, {"date": "2017-07-10", "close": 40.07, "volume": 4638.0}, {"date": "2017-07-11", "close": 40.3772, "volume": 5515.0}, {"date": "2017-07-12", "close": 40.8, "volume": 6056.0}, {"date": "2017-07-13", "close": 41.07, "volume": 1305.0}, {"date": "2017-07-14", "close": 41.76, "volume": 3632.0}, {"date": "2017-07-17", "close": 41.498, "volume": 8220.0}, {"date": "2017-07-18", "close": 41.65, "volume": 15718.0}, {"date": "2017-07-19", "close": 42.0, "volume": 5548.0}, {"date": "2017-07-20", "close": 41.96, "volume": 3011.0}, {"date": "2017-07-21", "close": 42.28, "volume": 725.0}, {"date": "2017-07-24", "close": 42.62, "volume": 5122.0}, {"date": "2017-07-25", "close": 42.42, "volume": 5022.0}, {"date": "2017-07-26", "close": 42.68, "volume": 4648.0}, {"date": "2017-07-27", "close": 42.31, "volume": 3496.0}, {"date": "2017-07-28", "close": 41.72, "volume": 5951.0}, {"date": "2017-07-31", "close": 41.44, "volume": 3862.0}, {"date": "2017-08-01", "close": 41.6656, "volume": 8036.0}, {"date": "2017-08-02", "close": 41.56, "volume": 448.0}, {"date": "2017-08-03", "close": 40.68, "volume": 19768.0}, {"date": "2017-08-04", "close": 40.67, "volume": 9580.0}, {"date": "2017-08-07", "close": 40.71, "volume": 5735.0}, {"date": "2017-08-08", "close": 40.56, "volume": 4285.0}, {"date": "2017-08-09", "close": 39.59, "volume": 14411.0}, {"date": "2017-08-10", "close": 38.27, "volume": 31641.0}, {"date": "2017-08-11", "close": 38.06, "volume": 32058.0}, {"date": "2017-08-14", "close": 38.99, "volume": 11372.0}, {"date": "2017-08-15", "close": 39.16, "volume": 6775.0}, {"date": "2017-08-16", "close": 39.19, "volume": 5629.0}, {"date": "2017-08-17", "close": 39.01, "volume": 4823.0}, {"date": "2017-08-18", "close": 39.51, "volume": 6559.0}, {"date": "2017-08-21", "close": 39.23, "volume": 5655.0}, {"date": "2017-08-22", "close": 40.01, "volume": 4648.0}, {"date": "2017-08-23", "close": 40.02, "volume": 4622.0}, {"date": "2017-08-24", "close": 40.12, "volume": 8112.0}, {"date": "2017-08-25", "close": 40.38, "volume": 6782.0}, {"date": "2017-08-28", "close": 40.02, "volume": 5434.0}, {"date": "2017-08-29", "close": 39.81, "volume": 4740.0}, {"date": "2017-08-30", "close": 40.09, "volume": 5192.0}, {"date": "2017-08-31", "close": 39.93, "volume": 8973.0}, {"date": "2017-09-01", "close": 39.92, "volume": 9377.0}, {"date": "2017-09-05", "close": 38.86, "volume": 12190.0}, {"date": "2017-09-06", "close": 38.8, "volume": 11786.0}, {"date": "2017-09-07", "close": 39.56, "volume": 8319.0}, {"date": "2017-09-08", "close": 39.29, "volume": 5504.0}, {"date": "2017-09-11", "close": 40.05, "volume": 3316.0}, {"date": "2017-09-12", "close": 40.13, "volume": 6936.0}, {"date": "2017-09-13", "close": 40.07, "volume": 7502.0}, {"date": "2017-09-14", "close": 40.36, "volume": 5296.0}, {"date": "2017-09-15", "close": 40.62, "volume": 4191.0}, {"date": "2017-09-18", "close": 41.2, "volume": 4231.0}, {"date": "2017-09-19", "close": 41.22, "volume": 5068.0}, {"date": "2017-09-20", "close": 40.98, "volume": 13722.0}, {"date": "2017-09-21", "close": 41.2736, "volume": 2357.0}, {"date": "2017-09-22", "close": 41.09, "volume": 9044.0}, {"date": "2017-09-25", "close": 40.8, "volume": 8199.0}, {"date": "2017-09-26", "close": 40.62, "volume": 8370.0}, {"date": "2017-09-27", "close": 40.27, "volume": 5416.0}, {"date": "2017-09-28", "close": 40.3, "volume": 2575.0}, {"date": "2017-09-29", "close": 40.46, "volume": 21311.0}, {"date": "2017-10-02", "close": 41.0, "volume": 5187.0}, {"date": "2017-10-03", "close": 41.15, "volume": 7648.0}, {"date": "2017-10-04", "close": 41.37, "volume": 11207.0}, {"date": "2017-10-05", "close": 41.5, "volume": 7262.0}, {"date": "2017-10-06", "close": 41.46, "volume": 12085.0}, {"date": "2017-10-09", "close": 41.39, "volume": 4990.0}, {"date": "2017-10-10", "close": 41.89, "volume": 2618.0}, {"date": "2017-10-11", "close": 42.36, "volume": 7950.0}, {"date": "2017-10-12", "close": 42.65, "volume": 4319.0}, {"date": "2017-10-13", "close": 42.9, "volume": 3972.0}, {"date": "2017-10-16", "close": 42.54, "volume": 5620.0}, {"date": "2017-10-17", "close": 42.58, "volume": 5549.0}, {"date": "2017-10-18", "close": 42.59, "volume": 4355.0}, {"date": "2017-10-19", "close": 42.38, "volume": 4723.0}, {"date": "2017-10-20", "close": 42.54, "volume": 22524.0}, {"date": "2017-10-23", "close": 42.56, "volume": 6011.0}, {"date": "2017-10-24", "close": 42.8, "volume": 2495.0}, {"date": "2017-10-25", "close": 42.87, "volume": 6101.0}, {"date": "2017-10-26", "close": 42.65, "volume": 4233.0}, {"date": "2017-10-27", "close": 43.04, "volume": 3731.0}, {"date": "2017-10-30", "close": 42.83, "volume": 4141.0}, {"date": "2017-10-31", "close": 43.64, "volume": 11082.0}, {"date": "2017-11-01", "close": 44.41, "volume": 4464.0}, {"date": "2017-11-02", "close": 44.33, "volume": 2699.0}, {"date": "2017-11-03", "close": 44.39, "volume": 2177.0}, {"date": "2017-11-06", "close": 44.4023, "volume": 3917.0}, {"date": "2017-11-07", "close": 44.03, "volume": 6161.0}, {"date": "2017-11-08", "close": 44.46, "volume": 7188.0}, {"date": "2017-11-09", "close": 43.5533, "volume": 4304.0}, {"date": "2017-11-10", "close": 43.3, "volume": 5596.0}, {"date": "2017-11-13", "close": 43.47, "volume": 6594.0}, {"date": "2017-11-14", "close": 43.32, "volume": 2339.0}, {"date": "2017-11-15", "close": 43.36, "volume": 5070.0}, {"date": "2017-11-16", "close": 44.05, "volume": 5728.0}, {"date": "2017-11-17", "close": 44.0, "volume": 3799.0}, {"date": "2017-11-20", "close": 43.77, "volume": 8520.0}, {"date": "2017-11-21", "close": 44.1916, "volume": 7971.0}, {"date": "2017-11-22", "close": 44.622, "volume": 6451.0}, {"date": "2017-11-24", "close": 44.64, "volume": 5151.0}, {"date": "2017-11-27", "close": 43.86, "volume": 16582.0}, {"date": "2017-11-28", "close": 43.92, "volume": 16229.0}, {"date": "2017-11-29", "close": 43.91, "volume": 5937.0}, {"date": "2017-11-30", "close": 43.48, "volume": 6373.0}, {"date": "2017-12-01", "close": 43.22, "volume": 4628.0}, {"date": "2017-12-04", "close": 43.37, "volume": 20497.0}, {"date": "2017-12-05", "close": 43.61, "volume": 2911.0}, {"date": "2017-12-06", "close": 42.99, "volume": 9736.0}, {"date": "2017-12-07", "close": 42.88, "volume": 2879.0}, {"date": "2017-12-08", "close": 43.005, "volume": 3098.0}, {"date": "2017-12-11", "close": 43.19, "volume": 3230.0}, {"date": "2017-12-12", "close": 43.06, "volume": 3816.0}, {"date": "2017-12-13", "close": 43.82, "volume": 11097.0}, {"date": "2017-12-14", "close": 43.67, "volume": 8703.0}, {"date": "2017-12-15", "close": 43.78, "volume": 8872.0}, {"date": "2017-12-18", "close": 44.04, "volume": 7699.0}, {"date": "2017-12-19", "close": 44.085, "volume": 20270.0}, {"date": "2017-12-20", "close": 44.23, "volume": 7890.0}, {"date": "2017-12-21", "close": 43.95, "volume": 19596.0}, {"date": "2017-12-22", "close": 39.85, "volume": 14809.0}, {"date": "2017-12-26", "close": 39.9, "volume": 6894.0}, {"date": "2017-12-27", "close": 39.83, "volume": 38828.0}, {"date": "2017-12-28", "close": 40.75, "volume": 16685.0}, {"date": "2017-12-29", "close": 41.27, "volume": 5311.0}, {"date": "2018-01-02", "close": 41.87, "volume": 34121.0}, {"date": "2018-01-03", "close": 42.56, "volume": 13842.0}, {"date": "2018-01-04", "close": 42.48, "volume": 10574.0}, {"date": "2018-01-05", "close": 43.05, "volume": 9802.0}, {"date": "2018-01-08", "close": 43.53, "volume": 25812.0}, {"date": "2018-01-09", "close": 43.49, "volume": 11205.0}, {"date": "2018-01-10", "close": 42.93, "volume": 12906.0}, {"date": "2018-01-11", "close": 43.77, "volume": 22101.0}, {"date": "2018-01-12", "close": 43.4, "volume": 4057.0}, {"date": "2018-01-16", "close": 43.5, "volume": 4633.0}, {"date": "2018-01-17", "close": 43.89, "volume": 15816.0}, {"date": "2018-01-18", "close": 43.47, "volume": 4357.0}, {"date": "2018-01-19", "close": 43.51, "volume": 3394.0}, {"date": "2018-01-22", "close": 43.14, "volume": 9941.0}, {"date": "2018-01-23", "close": 43.09, "volume": 1245.0}, {"date": "2018-01-24", "close": 43.5, "volume": 919.0}, {"date": "2018-01-25", "close": 43.72, "volume": 2836.0}, {"date": "2018-01-26", "close": 43.83, "volume": 6576.0}, {"date": "2018-01-29", "close": 43.88, "volume": 6262.0}, {"date": "2018-01-30", "close": 43.5, "volume": 10342.0}, {"date": "2018-01-31", "close": 43.66, "volume": 6291.0}, {"date": "2018-02-01", "close": 43.44, "volume": 7729.0}, {"date": "2018-02-02", "close": 42.05, "volume": 10672.0}, {"date": "2018-02-05", "close": 41.11, "volume": 8109.0}, {"date": "2018-02-06", "close": 42.0, "volume": 1074.0}, {"date": "2018-02-07", "close": 40.42, "volume": 4641.0}, {"date": "2018-02-08", "close": 39.6535, "volume": 4156.0}, {"date": "2018-02-09", "close": 39.4594, "volume": 9182.0}, {"date": "2018-02-12", "close": 39.88, "volume": 36170.0}, {"date": "2018-02-13", "close": 40.52, "volume": 3330.0}, {"date": "2018-02-14", "close": 41.74, "volume": 3278.0}, {"date": "2018-02-15", "close": 42.4, "volume": 6059.0}, {"date": "2018-02-16", "close": 42.34, "volume": 5777.0}, {"date": "2018-02-20", "close": 40.94, "volume": 4148.0}, {"date": "2018-02-21", "close": 41.04, "volume": 10167.0}, {"date": "2018-02-22", "close": 40.89, "volume": 11383.0}, {"date": "2018-02-23", "close": 41.39, "volume": 6404.0}, {"date": "2018-02-26", "close": 41.9487, "volume": 8431.0}, {"date": "2018-02-27", "close": 41.52, "volume": 6353.0}, {"date": "2018-02-28", "close": 41.04, "volume": 4079.0}, {"date": "2018-03-01", "close": 41.0204, "volume": 13646.0}, {"date": "2018-03-02", "close": 40.48, "volume": 4711.0}, {"date": "2018-03-05", "close": 40.1, "volume": 12850.0}, {"date": "2018-03-06", "close": 41.19, "volume": 25432.0}, {"date": "2018-03-07", "close": 40.99, "volume": 17855.0}, {"date": "2018-03-08", "close": 40.94, "volume": 10309.0}, {"date": "2018-03-09", "close": 42.0, "volume": 22184.0}, {"date": "2018-03-12", "close": 42.26, "volume": 11427.0}, {"date": "2018-03-13", "close": 41.6, "volume": 16523.0}, {"date": "2018-03-14", "close": 41.805, "volume": 19722.0}, {"date": "2018-03-15", "close": 41.62, "volume": 14376.0}, {"date": "2018-03-16", "close": 41.78, "volume": 8343.0}, {"date": "2018-03-19", "close": 41.0, "volume": 20180.0}, {"date": "2018-03-20", "close": 41.25, "volume": 16102.0}, {"date": "2018-03-21", "close": 41.76, "volume": 23843.0}, {"date": "2018-03-22", "close": 41.12, "volume": 25207.0}, {"date": "2018-03-23", "close": 40.1, "volume": 39813.0}, {"date": "2018-03-26", "close": 40.65, "volume": 35089.0}, {"date": "2018-03-27", "close": 39.95, "volume": 28443.0}, {"date": "2018-03-28", "close": 40.15, "volume": 18129.0}, {"date": "2018-03-29", "close": 40.82, "volume": 16119.0}, {"date": "2018-04-02", "close": 40.49, "volume": 11590.0}, {"date": "2018-04-03", "close": 41.27, "volume": 10297.0}, {"date": "2018-04-04", "close": 41.04, "volume": 7533.0}, {"date": "2018-04-05", "close": 41.13, "volume": 4275.0}, {"date": "2018-04-06", "close": 40.67, "volume": 10746.0}, {"date": "2018-04-09", "close": 41.08, "volume": 8667.0}, {"date": "2018-04-10", "close": 41.58, "volume": 7834.0}, {"date": "2018-04-11", "close": 41.32, "volume": 5160.0}, {"date": "2018-04-12", "close": 40.96, "volume": 10041.0}, {"date": "2018-04-13", "close": 40.82, "volume": 11224.0}, {"date": "2018-04-16", "close": 40.88, "volume": 13448.0}, {"date": "2018-04-17", "close": 40.98, "volume": 7148.0}, {"date": "2018-04-18", "close": 41.31, "volume": 16576.0}, {"date": "2018-04-19", "close": 41.15, "volume": 9491.0}, {"date": "2018-04-20", "close": 40.76, "volume": 8208.0}, {"date": "2018-04-23", "close": 40.73, "volume": 9462.0}, {"date": "2018-04-24", "close": 40.62, "volume": 8818.0}, {"date": "2018-04-25", "close": 40.2802, "volume": 7671.0}, {"date": "2018-04-26", "close": 41.09, "volume": 5537.0}, {"date": "2018-04-27", "close": 41.81, "volume": 11282.0}, {"date": "2018-04-30", "close": 41.89, "volume": 12494.0}, {"date": "2018-05-01", "close": 42.07, "volume": 28749.0}, {"date": "2018-05-02", "close": 41.81, "volume": 15590.0}, {"date": "2018-05-03", "close": 41.88, "volume": 11250.0}, {"date": "2018-05-04", "close": 41.51, "volume": 27088.0}, {"date": "2018-05-07", "close": 41.13, "volume": 7718.0}, {"date": "2018-05-08", "close": 40.63, "volume": 10844.0}, {"date": "2018-05-09", "close": 40.55, "volume": 5951.0}, {"date": "2018-05-10", "close": 41.36, "volume": 2002.0}, {"date": "2018-05-11", "close": 42.05, "volume": 12012.0}, {"date": "2018-05-14", "close": 41.66, "volume": 1580.0}, {"date": "2018-05-15", "close": 40.95, "volume": 8296.0}, {"date": "2018-05-16", "close": 41.32, "volume": 2112.0}, {"date": "2018-05-17", "close": 40.69, "volume": 6416.0}, {"date": "2018-05-18", "close": 40.93, "volume": 3893.0}, {"date": "2018-05-21", "close": 41.11, "volume": 1538.0}, {"date": "2018-05-22", "close": 41.1, "volume": 3327.0}, {"date": "2018-05-23", "close": 41.16, "volume": 1669.0}, {"date": "2018-05-24", "close": 40.67, "volume": 6904.0}, {"date": "2018-05-25", "close": 41.1, "volume": 7155.0}, {"date": "2018-05-29", "close": 40.4, "volume": 8440.0}, {"date": "2018-05-30", "close": 40.25, "volume": 6659.0}, {"date": "2018-05-31", "close": 40.5, "volume": 2428.0}, {"date": "2018-06-01", "close": 40.79, "volume": 2344.0}, {"date": "2018-06-04", "close": 41.22, "volume": 2692.0}, {"date": "2018-06-05", "close": 41.0, "volume": 4260.0}, {"date": "2018-06-06", "close": 41.35, "volume": 2672.0}, {"date": "2018-06-07", "close": 41.31, "volume": 4884.0}, {"date": "2018-06-08", "close": 41.2, "volume": 4799.0}, {"date": "2018-06-11", "close": 41.34, "volume": 3765.0}, {"date": "2018-06-12", "close": 40.95, "volume": 6781.0}, {"date": "2018-06-13", "close": 40.9, "volume": 4210.0}, {"date": "2018-06-14", "close": 40.51, "volume": 2972.0}, {"date": "2018-06-15", "close": 39.55, "volume": 6287.0}, {"date": "2018-06-18", "close": 39.03, "volume": 8960.0}, {"date": "2018-06-19", "close": 38.17, "volume": 11886.0}, {"date": "2018-06-20", "close": 38.555, "volume": 5063.0}, {"date": "2018-06-21", "close": 38.0, "volume": 2730.0}, {"date": "2018-06-22", "close": 38.48, "volume": 1566.0}, {"date": "2018-06-25", "close": 38.48, "volume": null}, {"date": "2018-06-26", "close": 38.48, "volume": null}, {"date": "2018-06-27", "close": 37.9, "volume": 7541.0}, {"date": "2018-06-28", "close": 37.601, "volume": 2253.0}, {"date": "2018-06-29", "close": 38.2639, "volume": 1172.0}, {"date": "2018-07-02", "close": 37.37, "volume": 8122.0}, {"date": "2018-07-03", "close": 37.632, "volume": 1622.0}, {"date": "2018-07-05", "close": 37.03, "volume": 2730.0}, {"date": "2018-07-06", "close": 37.3201, "volume": 2733.0}, {"date": "2018-07-09", "close": 37.6598, "volume": 4954.0}, {"date": "2018-07-10", "close": 37.64, "volume": 1510.0}, {"date": "2018-07-11", "close": 37.29, "volume": 3121.0}, {"date": "2018-07-12", "close": 37.32, "volume": 1504.0}, {"date": "2018-07-13", "close": 37.07, "volume": 923.0}, {"date": "2018-07-16", "close": 37.22, "volume": 3916.0}, {"date": "2018-07-17", "close": 37.1452, "volume": 1977.0}, {"date": "2018-07-18", "close": 37.24, "volume": 1015.0}, {"date": "2018-07-19", "close": 36.47, "volume": 12601.0}, {"date": "2018-07-20", "close": 36.67, "volume": 1915.0}, {"date": "2018-07-23", "close": 36.07, "volume": 3888.0}, {"date": "2018-07-24", "close": 36.58, "volume": 2300.0}, {"date": "2018-07-25", "close": 36.925, "volume": 979.0}, {"date": "2018-07-26", "close": 36.95, "volume": 7317.0}, {"date": "2018-07-27", "close": 37.22, "volume": 403.0}, {"date": "2018-07-30", "close": 37.22, "volume": null}, {"date": "2018-07-31", "close": 37.11, "volume": 5294.0}, {"date": "2018-08-01", "close": 37.095, "volume": 9646.0}, {"date": "2018-08-02", "close": 36.18, "volume": 2410.0}, {"date": "2018-08-03", "close": 36.553, "volume": 2466.0}, {"date": "2018-08-06", "close": 36.6, "volume": 1236.0}, {"date": "2018-08-07", "close": 36.89, "volume": 797.0}, {"date": "2018-08-08", "close": 36.86, "volume": 3321.0}, {"date": "2018-08-09", "close": 36.74, "volume": 349.0}, {"date": "2018-08-10", "close": 36.1, "volume": 2761.0}, {"date": "2018-08-13", "close": 35.6, "volume": 2121.0}, {"date": "2018-08-14", "close": 35.875, "volume": 3910.0}, {"date": "2018-08-15", "close": 34.87, "volume": 3057.0}, {"date": "2018-08-16", "close": 35.5, "volume": 10430.0}, {"date": "2018-08-17", "close": 35.79, "volume": 4397.0}, {"date": "2018-08-20", "close": 35.6, "volume": 4134.0}, {"date": "2018-08-21", "close": 36.13, "volume": 982.0}, {"date": "2018-08-22", "close": 36.37, "volume": 2063.0}, {"date": "2018-08-23", "close": 36.1936, "volume": 3261.0}, {"date": "2018-08-24", "close": 36.7, "volume": 2188.0}, {"date": "2018-08-27", "close": 37.0, "volume": 5062.0}, {"date": "2018-08-28", "close": 36.85, "volume": 2213.0}, {"date": "2018-08-29", "close": 37.2, "volume": 3613.0}, {"date": "2018-08-30", "close": 36.82, "volume": 1571.0}, {"date": "2018-08-31", "close": 36.8801, "volume": 706.0}, {"date": "2018-09-04", "close": 36.82, "volume": 3334.0}, {"date": "2018-09-05", "close": 36.335, "volume": 6537.0}, {"date": "2018-09-06", "close": 36.37, "volume": 2004.0}, {"date": "2018-09-07", "close": 36.04, "volume": 1133.0}, {"date": "2018-09-10", "close": 35.9451, "volume": 1577.0}, {"date": "2018-09-11", "close": 35.25, "volume": 27197.0}, {"date": "2018-09-12", "close": 35.24, "volume": 7678.0}, {"date": "2018-09-13", "close": 35.519, "volume": 3967.0}, {"date": "2018-09-14", "close": 35.76, "volume": 2710.0}, {"date": "2018-09-17", "close": 35.37, "volume": 2880.0}, {"date": "2018-09-18", "close": 36.08, "volume": 8449.0}, {"date": "2018-09-19", "close": 36.06, "volume": 2391.0}, {"date": "2018-09-20", "close": 36.49, "volume": 2337.0}, {"date": "2018-09-21", "close": 36.37, "volume": 4557.0}, {"date": "2018-09-24", "close": 36.82, "volume": 3177.0}, {"date": "2018-09-25", "close": 36.82, "volume": null}, {"date": "2018-09-26", "close": 37.16, "volume": 2389.0}, {"date": "2018-09-27", "close": 37.0, "volume": 6773.0}, {"date": "2018-09-28", "close": 36.64, "volume": 4699.0}, {"date": "2018-10-01", "close": 36.52, "volume": 13384.0}, {"date": "2018-10-02", "close": 36.15, "volume": 4451.0}, {"date": "2018-10-03", "close": 36.0, "volume": 3373.0}, {"date": "2018-10-04", "close": 35.75, "volume": 5096.0}, {"date": "2018-10-05", "close": 35.1, "volume": 4157.0}, {"date": "2018-10-08", "close": 35.1, "volume": 3935.0}, {"date": "2018-10-09", "close": 34.3, "volume": 11698.0}, {"date": "2018-10-10", "close": 33.985, "volume": 4354.0}, {"date": "2018-10-11", "close": 33.33, "volume": 3369.0}, {"date": "2018-10-12", "close": 33.7739, "volume": 2051.0}, {"date": "2018-10-15", "close": 33.5, "volume": 2219.0}, {"date": "2018-10-16", "close": 34.3, "volume": 1925.0}, {"date": "2018-10-17", "close": 34.25, "volume": 2967.0}, {"date": "2018-10-18", "close": 33.3965, "volume": 5706.0}, {"date": "2018-10-19", "close": 33.9013, "volume": 3516.0}, {"date": "2018-10-22", "close": 33.6222, "volume": 8919.0}, {"date": "2018-10-23", "close": 33.4, "volume": 13065.0}, {"date": "2018-10-24", "close": 32.74, "volume": 4680.0}, {"date": "2018-10-25", "close": 33.2, "volume": 11912.0}, {"date": "2018-10-26", "close": 31.71, "volume": 10453.0}, {"date": "2018-10-29", "close": 31.75, "volume": 7526.0}, {"date": "2018-10-30", "close": 31.98, "volume": 7963.0}, {"date": "2018-10-31", "close": 32.2101, "volume": 7169.0}, {"date": "2018-11-01", "close": 33.0, "volume": 4024.0}, {"date": "2018-11-02", "close": 33.45, "volume": 4733.0}, {"date": "2018-11-05", "close": 33.2, "volume": 4739.0}, {"date": "2018-11-06", "close": 33.4, "volume": 2813.0}, {"date": "2018-11-07", "close": 33.84, "volume": 6817.0}, {"date": "2018-11-08", "close": 33.43, "volume": 7731.0}, {"date": "2018-11-09", "close": 32.99, "volume": 3789.0}, {"date": "2018-11-12", "close": 32.47, "volume": 3500.0}, {"date": "2018-11-13", "close": 32.94, "volume": 6099.0}, {"date": "2018-11-14", "close": 33.15, "volume": 2463.0}, {"date": "2018-11-15", "close": 33.5601, "volume": 4932.0}, {"date": "2018-11-16", "close": 33.9001, "volume": 3846.0}, {"date": "2018-11-19", "close": 33.69, "volume": 4697.0}, {"date": "2018-11-20", "close": 32.78, "volume": 4496.0}, {"date": "2018-11-21", "close": 33.1, "volume": 2694.0}, {"date": "2018-11-23", "close": 33.0, "volume": 2404.0}, {"date": "2018-11-26", "close": 33.65, "volume": 5321.0}, {"date": "2018-11-27", "close": 33.35, "volume": 5047.0}, {"date": "2018-11-28", "close": 33.85, "volume": 23213.0}, {"date": "2018-11-29", "close": 33.63, "volume": 2933.0}, {"date": "2018-11-30", "close": 33.26, "volume": 7878.0}, {"date": "2018-12-03", "close": 34.05, "volume": 6956.0}, {"date": "2018-12-04", "close": 33.6675, "volume": 8473.0}, {"date": "2018-12-06", "close": 33.02, "volume": 4844.0}, {"date": "2018-12-07", "close": 32.9, "volume": 8765.0}, {"date": "2018-12-10", "close": 32.6, "volume": 4451.0}, {"date": "2018-12-11", "close": 32.58, "volume": 4880.0}, {"date": "2018-12-12", "close": 32.88, "volume": 2593.0}, {"date": "2018-12-13", "close": 33.155, "volume": 1970.0}, {"date": "2018-12-14", "close": 32.31, "volume": 3810.0}, {"date": "2018-12-17", "close": 32.5, "volume": 13591.0}, {"date": "2018-12-18", "close": 32.62, "volume": 20721.0}, {"date": "2018-12-19", "close": 32.68, "volume": 13335.0}, {"date": "2018-12-20", "close": 32.655, "volume": 14912.0}, {"date": "2018-12-21", "close": 27.51, "volume": 18364.0}, {"date": "2018-12-24", "close": 27.72, "volume": 1579.0}, {"date": "2018-12-26", "close": 27.62, "volume": 16975.0}, {"date": "2018-12-27", "close": 27.6, "volume": 18712.0}, {"date": "2018-12-28", "close": 27.94, "volume": 11060.0}, {"date": "2018-12-31", "close": 27.99, "volume": 18312.0}, {"date": "2019-01-02", "close": 28.0, "volume": 15765.0}, {"date": "2019-01-03", "close": 27.92, "volume": 8412.0}, {"date": "2019-01-04", "close": 28.22, "volume": 20164.0}, {"date": "2019-01-07", "close": 28.87, "volume": 55751.0}, {"date": "2019-01-08", "close": 28.49, "volume": 11237.0}, {"date": "2019-01-09", "close": 29.063, "volume": 957.0}, {"date": "2019-01-10", "close": 29.24, "volume": 7733.0}, {"date": "2019-01-11", "close": 29.31, "volume": 2317.0}, {"date": "2019-01-14", "close": 28.89, "volume": 13385.0}, {"date": "2019-01-15", "close": 29.01, "volume": 6270.0}, {"date": "2019-01-16", "close": 29.7109, "volume": 4223.0}, {"date": "2019-01-17", "close": 29.7, "volume": 6531.0}, {"date": "2019-01-18", "close": 29.96, "volume": 4244.0}, {"date": "2019-01-22", "close": 29.7, "volume": 6112.0}, {"date": "2019-01-23", "close": 29.9, "volume": 397.0}, {"date": "2019-01-24", "close": 30.0, "volume": 1506.0}, {"date": "2019-01-25", "close": 30.55, "volume": 3430.0}, {"date": "2019-01-28", "close": 30.42, "volume": 3938.0}, {"date": "2019-01-29", "close": 30.66, "volume": 3873.0}, {"date": "2019-01-30", "close": 31.5, "volume": 5308.0}, {"date": "2019-01-31", "close": 31.4, "volume": 6277.0}, {"date": "2019-02-01", "close": 30.99, "volume": 3616.0}, {"date": "2019-02-04", "close": 31.225, "volume": 4303.0}, {"date": "2019-02-05", "close": 31.68, "volume": 2717.0}, {"date": "2019-02-06", "close": 31.4, "volume": 757.0}, {"date": "2019-02-07", "close": 30.92, "volume": 6416.0}, {"date": "2019-02-08", "close": 30.382, "volume": 1360.0}, {"date": "2019-02-11", "close": 30.3487, "volume": 1345.0}, {"date": "2019-02-12", "close": 31.08, "volume": 1090.0}, {"date": "2019-02-13", "close": 30.8458, "volume": 947.0}, {"date": "2019-02-14", "close": 31.0983, "volume": 3702.0}, {"date": "2019-02-15", "close": 31.05, "volume": 2404.0}, {"date": "2019-02-19", "close": 31.19, "volume": 2189.0}, {"date": "2019-02-20", "close": 31.19, "volume": 1025.0}, {"date": "2019-02-21", "close": 31.7932, "volume": 328.0}, {"date": "2019-02-22", "close": 31.5657, "volume": 1526.0}, {"date": "2019-02-25", "close": 31.57, "volume": 2498.0}, {"date": "2019-02-26", "close": 31.42, "volume": 2058.0}, {"date": "2019-02-27", "close": 31.58, "volume": 2977.0}, {"date": "2019-02-28", "close": 31.25, "volume": 1644.0}, {"date": "2019-03-01", "close": 31.73, "volume": 263.0}, {"date": "2019-03-04", "close": 31.2, "volume": 1156.0}, {"date": "2019-03-05", "close": 30.9, "volume": 1705.0}, {"date": "2019-03-06", "close": 30.255, "volume": 11877.0}, {"date": "2019-03-07", "close": 30.2, "volume": 419.0}, {"date": "2019-03-08", "close": 29.38, "volume": 4059.0}, {"date": "2019-03-11", "close": 29.57, "volume": 4717.0}, {"date": "2019-03-12", "close": 29.76, "volume": 2987.0}, {"date": "2019-03-13", "close": 29.5, "volume": 11752.0}, {"date": "2019-03-14", "close": 29.35, "volume": 8603.0}, {"date": "2019-03-15", "close": 29.73, "volume": 5047.0}, {"date": "2019-03-18", "close": 29.79, "volume": 5296.0}, {"date": "2019-03-19", "close": 29.8, "volume": 6112.0}, {"date": "2019-03-20", "close": 29.973, "volume": 10168.0}, {"date": "2019-03-21", "close": 30.2914, "volume": 1696.0}, {"date": "2019-03-22", "close": 29.77, "volume": 4410.0}, {"date": "2019-03-25", "close": 29.6576, "volume": 4579.0}, {"date": "2019-03-26", "close": 29.64, "volume": 5701.0}, {"date": "2019-03-27", "close": 29.25, "volume": 820.0}, {"date": "2019-03-28", "close": 29.4, "volume": 254.0}, {"date": "2019-03-29", "close": 29.4164, "volume": 407.0}, {"date": "2019-04-01", "close": 30.02, "volume": 11604.0}, {"date": "2019-04-02", "close": 30.05, "volume": 3219.0}, {"date": "2019-04-03", "close": 30.81, "volume": 3640.0}, {"date": "2019-04-04", "close": 30.41, "volume": 2332.0}, {"date": "2019-04-05", "close": 30.6, "volume": 68535.0}, {"date": "2019-04-08", "close": 30.59, "volume": 5282.0}, {"date": "2019-04-09", "close": 30.7, "volume": 3376.0}, {"date": "2019-04-10", "close": 31.07, "volume": 1453.0}, {"date": "2019-04-11", "close": 30.71, "volume": 4244.0}, {"date": "2019-04-12", "close": 31.06, "volume": 5046.0}, {"date": "2019-04-15", "close": 31.04, "volume": 1615.0}, {"date": "2019-04-16", "close": 31.13, "volume": 278.0}, {"date": "2019-04-17", "close": 31.23, "volume": 1766.0}, {"date": "2019-04-18", "close": 31.15, "volume": 47087.0}, {"date": "2019-04-22", "close": 31.15, "volume": 8516.0}, {"date": "2019-04-23", "close": 31.15, "volume": 2277.0}, {"date": "2019-04-24", "close": 30.67, "volume": 72543.0}, {"date": "2019-04-25", "close": 30.37, "volume": 4472.0}, {"date": "2019-04-26", "close": 30.12, "volume": 1882.0}, {"date": "2019-04-29", "close": 30.4, "volume": 12966.0}, {"date": "2019-04-30", "close": 30.27, "volume": 1329.0}, {"date": "2019-05-01", "close": 30.3309, "volume": 226.0}, {"date": "2019-05-02", "close": 30.4145, "volume": 2570.0}, {"date": "2019-05-03", "close": 30.34, "volume": 18207.0}, {"date": "2019-05-06", "close": 29.59, "volume": 9540.0}, {"date": "2019-05-07", "close": 29.11, "volume": 4218.0}, {"date": "2019-05-08", "close": 29.2, "volume": 6741.0}, {"date": "2019-05-09", "close": 28.33, "volume": 9772.0}, {"date": "2019-05-10", "close": 28.66, "volume": 12335.0}, {"date": "2019-05-13", "close": 27.6, "volume": 7231.0}, {"date": "2019-05-14", "close": 27.8, "volume": 776.0}, {"date": "2019-05-15", "close": 27.99, "volume": 153.0}, {"date": "2019-05-16", "close": 27.55, "volume": 14244.0}, {"date": "2019-05-17", "close": 27.4, "volume": 10560.0}, {"date": "2019-05-20", "close": 27.18, "volume": 5392.0}, {"date": "2019-05-21", "close": 27.6, "volume": 2685.0}, {"date": "2019-05-22", "close": 27.3965, "volume": 810.0}, {"date": "2019-05-23", "close": 27.4476, "volume": 1045.0}, {"date": "2019-05-24", "close": 27.52, "volume": 1940.0}, {"date": "2019-05-28", "close": 27.2, "volume": 7719.0}, {"date": "2019-05-29", "close": 26.9, "volume": 7795.0}, {"date": "2019-05-30", "close": 26.99, "volume": 13723.0}, {"date": "2019-05-31", "close": 26.88, "volume": 1133.0}, {"date": "2019-06-03", "close": 27.06, "volume": 24888.0}, {"date": "2019-06-04", "close": 26.98, "volume": 43384.0}, {"date": "2019-06-05", "close": 26.95, "volume": 12320.0}, {"date": "2019-06-06", "close": 26.99, "volume": 13949.0}, {"date": "2019-06-07", "close": 27.21, "volume": 120479.0}, {"date": "2019-06-10", "close": 27.5, "volume": 14298.0}, {"date": "2019-06-11", "close": 27.93, "volume": 8087.0}, {"date": "2019-06-12", "close": 27.51, "volume": 4614.0}, {"date": "2019-06-13", "close": 27.57, "volume": 13229.0}, {"date": "2019-06-14", "close": 27.6, "volume": 2164.0}, {"date": "2019-06-17", "close": 27.77, "volume": 3424.0}, {"date": "2019-06-18", "close": 28.2399, "volume": 3891.0}, {"date": "2019-06-19", "close": 28.18, "volume": 10242.0}, {"date": "2019-06-20", "close": 28.5, "volume": 7475.0}, {"date": "2019-06-21", "close": 28.41, "volume": 8116.0}, {"date": "2019-06-24", "close": 28.41, "volume": 5278.0}, {"date": "2019-06-25", "close": 28.31, "volume": 7447.0}, {"date": "2019-06-26", "close": 28.66, "volume": 2354.0}, {"date": "2019-06-27", "close": 28.8888, "volume": 3282.0}, {"date": "2019-06-28", "close": 28.84, "volume": 2089.0}, {"date": "2019-07-01", "close": 28.81, "volume": 8084.0}, {"date": "2019-07-02", "close": 28.66, "volume": 4754.0}, {"date": "2019-07-03", "close": 28.33, "volume": 5640.0}, {"date": "2019-07-05", "close": 28.26, "volume": 5172.0}, {"date": "2019-07-08", "close": 27.72, "volume": 6932.0}, {"date": "2019-07-09", "close": 27.65, "volume": 4763.0}, {"date": "2019-07-10", "close": 28.05, "volume": 1261.0}, {"date": "2019-07-11", "close": 28.14, "volume": 1821.0}, {"date": "2019-07-12", "close": 28.27, "volume": 1679.0}, {"date": "2019-07-15", "close": 27.98, "volume": 1069.0}, {"date": "2019-07-16", "close": 28.168, "volume": 4396.0}, {"date": "2019-07-17", "close": 27.8536, "volume": 3089.0}, {"date": "2019-07-18", "close": 28.23, "volume": 1122.0}, {"date": "2019-07-19", "close": 28.15, "volume": 9593.0}, {"date": "2019-07-22", "close": 28.319, "volume": 3060.0}, {"date": "2019-07-23", "close": 28.34, "volume": 344.0}, {"date": "2019-07-24", "close": 28.21, "volume": 3035.0}, {"date": "2019-07-25", "close": 27.8701, "volume": 2987.0}, {"date": "2019-07-26", "close": 28.0, "volume": 2869.0}, {"date": "2019-07-29", "close": 27.6, "volume": 4010.0}, {"date": "2019-07-30", "close": 27.62, "volume": 7483.0}, {"date": "2019-07-31", "close": 27.34, "volume": 7642.0}, {"date": "2019-08-01", "close": 26.92, "volume": 4249.0}, {"date": "2019-08-02", "close": 26.53, "volume": 2865.0}, {"date": "2019-08-05", "close": 25.55, "volume": 8118.0}, {"date": "2019-08-06", "close": 25.77, "volume": 4179.0}, {"date": "2019-08-07", "close": 25.7, "volume": 7765.0}, {"date": "2019-08-08", "close": 25.99, "volume": 3013.0}, {"date": "2019-08-09", "close": 25.74, "volume": 6677.0}, {"date": "2019-08-12", "close": 25.46, "volume": 1971.0}, {"date": "2019-08-13", "close": 25.54, "volume": 11678.0}, {"date": "2019-08-14", "close": 24.97, "volume": 1882.0}, {"date": "2019-08-15", "close": 25.21, "volume": 2206.0}, {"date": "2019-08-16", "close": 25.6092, "volume": 1691.0}, {"date": "2019-08-19", "close": 25.51, "volume": 2570.0}, {"date": "2019-08-20", "close": 25.77, "volume": 3979.0}, {"date": "2019-08-21", "close": 25.9, "volume": 7250.0}, {"date": "2019-08-22", "close": 25.28, "volume": 4340.0}, {"date": "2019-08-23", "close": 25.03, "volume": 6195.0}, {"date": "2019-08-26", "close": 25.0, "volume": 1818.0}, {"date": "2019-08-27", "close": 24.91, "volume": 7710.0}, {"date": "2019-08-28", "close": 25.19, "volume": 3910.0}, {"date": "2019-08-29", "close": 25.41, "volume": 2311.0}, {"date": "2019-08-30", "close": 25.73, "volume": 1381.0}, {"date": "2019-09-03", "close": 25.52, "volume": 1644.0}, {"date": "2019-09-04", "close": 26.17, "volume": 5513.0}, {"date": "2019-09-05", "close": 26.38, "volume": 13041.0}, {"date": "2019-09-06", "close": 26.53, "volume": 3288.0}, {"date": "2019-09-09", "close": 26.89, "volume": 4106.0}, {"date": "2019-09-10", "close": 26.99, "volume": 2734.0}, {"date": "2019-09-11", "close": 27.25, "volume": 701.0}, {"date": "2019-09-12", "close": 27.42, "volume": 5061.0}, {"date": "2019-09-13", "close": 27.525, "volume": 3309.0}, {"date": "2019-09-16", "close": 27.5446, "volume": 19648.0}, {"date": "2019-09-17", "close": 27.5, "volume": 1581.0}, {"date": "2019-09-18", "close": 27.3901, "volume": 2467.0}, {"date": "2019-09-19", "close": 27.56, "volume": 3075.0}, {"date": "2019-09-20", "close": 27.55, "volume": 4688.0}, {"date": "2019-09-23", "close": 27.67, "volume": 2286.0}, {"date": "2019-09-24", "close": 27.71, "volume": 3184.0}, {"date": "2019-09-25", "close": 27.39, "volume": 9453.0}, {"date": "2019-09-26", "close": 27.55, "volume": 1295.0}, {"date": "2019-09-27", "close": 27.04, "volume": 1188.0}, {"date": "2019-09-30", "close": 27.43, "volume": 1851.0}, {"date": "2019-10-01", "close": 27.4515, "volume": 2259.0}, {"date": "2019-10-02", "close": 26.99, "volume": 3240.0}, {"date": "2019-10-03", "close": 27.23, "volume": 4644.0}, {"date": "2019-10-04", "close": 27.14, "volume": 4085.0}, {"date": "2019-10-07", "close": 27.07, "volume": 4940.0}, {"date": "2019-10-08", "close": 27.33, "volume": 2582.0}, {"date": "2019-10-09", "close": 27.409, "volume": 662.0}, {"date": "2019-10-10", "close": 27.1, "volume": 12216.0}, {"date": "2019-10-11", "close": 27.64, "volume": 8384.0}, {"date": "2019-10-14", "close": 27.35, "volume": 969.0}, {"date": "2019-10-15", "close": 27.8, "volume": 3810.0}, {"date": "2019-10-16", "close": 27.6501, "volume": 1166.0}, {"date": "2019-10-17", "close": 27.82, "volume": 710.0}, {"date": "2019-10-18", "close": 27.55, "volume": 2167.0}, {"date": "2019-10-21", "close": 27.87, "volume": 1089.0}, {"date": "2019-10-22", "close": 28.1, "volume": 2849.0}, {"date": "2019-10-23", "close": 28.03, "volume": 1862.0}, {"date": "2019-10-24", "close": 28.03, "volume": 1367.0}, {"date": "2019-10-25", "close": 28.02, "volume": 16969.0}, {"date": "2019-10-28", "close": 28.25, "volume": 565.0}, {"date": "2019-10-29", "close": 28.16, "volume": 529.0}, {"date": "2019-10-30", "close": 28.18, "volume": 3078.0}, {"date": "2019-10-31", "close": 27.95, "volume": 6372.0}, {"date": "2019-11-01", "close": 28.41, "volume": 2358.0}, {"date": "2019-11-04", "close": 28.82, "volume": 2244.0}, {"date": "2019-11-05", "close": 29.1, "volume": 6997.0}, {"date": "2019-11-06", "close": 28.94, "volume": 4369.0}, {"date": "2019-11-07", "close": 29.32, "volume": 1209.0}, {"date": "2019-11-08", "close": 29.32, "volume": null}, {"date": "2019-11-11", "close": 28.86, "volume": 1948.0}, {"date": "2019-11-12", "close": 29.0, "volume": 5056.0}, {"date": "2019-11-13", "close": 28.75, "volume": 1087.0}, {"date": "2019-11-14", "close": 29.03, "volume": 1390.0}, {"date": "2019-11-15", "close": 29.51, "volume": 2741.0}, {"date": "2019-11-18", "close": 29.17, "volume": 5958.0}, {"date": "2019-11-19", "close": 29.38, "volume": 17057.0}, {"date": "2019-11-20", "close": 28.7297, "volume": 12866.0}, {"date": "2019-11-21", "close": 28.08, "volume": 9920.0}, {"date": "2019-11-22", "close": 28.07, "volume": 4992.0}, {"date": "2019-11-25", "close": 28.55, "volume": 5522.0}, {"date": "2019-11-26", "close": 28.5, "volume": 2705.0}, {"date": "2019-11-27", "close": 28.5, "volume": 1953.0}, {"date": "2019-11-29", "close": 27.8953, "volume": 2780.0}, {"date": "2019-12-02", "close": 27.71, "volume": 6877.0}, {"date": "2019-12-03", "close": 27.4899, "volume": 1926.0}, {"date": "2019-12-04", "close": 27.47, "volume": 5402.0}, {"date": "2019-12-05", "close": 27.36, "volume": 2915.0}, {"date": "2019-12-06", "close": 27.7039, "volume": 2596.0}, {"date": "2019-12-09", "close": 27.41, "volume": 9081.0}, {"date": "2019-12-10", "close": 27.65, "volume": 2937.0}, {"date": "2019-12-11", "close": 28.03, "volume": 3754.0}, {"date": "2019-12-12", "close": 28.8, "volume": 8904.0}, {"date": "2019-12-13", "close": 28.66, "volume": 17321.0}, {"date": "2019-12-16", "close": 28.95, "volume": 12743.0}, {"date": "2019-12-17", "close": 29.38, "volume": 7455.0}, {"date": "2019-12-18", "close": 29.32, "volume": 4633.0}, {"date": "2019-12-19", "close": 29.5, "volume": 9131.0}, {"date": "2019-12-20", "close": 29.58, "volume": 5784.0}, {"date": "2019-12-23", "close": 29.52, "volume": 5757.0}, {"date": "2019-12-24", "close": 29.28, "volume": 3201.0}, {"date": "2019-12-26", "close": 29.49, "volume": 3782.0}, {"date": "2019-12-27", "close": 29.7876, "volume": 6227.0}, {"date": "2019-12-30", "close": 29.76, "volume": 7741.0}, {"date": "2019-12-31", "close": 29.83, "volume": 3205.0}, {"date": "2020-01-02", "close": 29.78, "volume": 4957.0}, {"date": "2020-01-03", "close": 29.31, "volume": 2211.0}, {"date": "2020-01-06", "close": 29.19, "volume": 2928.0}, {"date": "2020-01-07", "close": 29.39, "volume": 5428.0}, {"date": "2020-01-08", "close": 29.52, "volume": 7489.0}, {"date": "2020-01-09", "close": 29.71, "volume": 3002.0}, {"date": "2020-01-10", "close": 29.978, "volume": 4482.0}, {"date": "2020-01-13", "close": 30.3951, "volume": 9906.0}, {"date": "2020-01-14", "close": 30.38, "volume": 2550.0}, {"date": "2020-01-15", "close": 30.14, "volume": 2724.0}, {"date": "2020-01-16", "close": 30.47, "volume": 4062.0}, {"date": "2020-01-17", "close": 30.4449, "volume": 1466.0}, {"date": "2020-01-21", "close": 30.0505, "volume": 5479.0}, {"date": "2020-01-22", "close": 30.52, "volume": 2238.0}, {"date": "2020-01-23", "close": 30.15, "volume": 3848.0}, {"date": "2020-01-24", "close": 30.075, "volume": 1942.0}, {"date": "2020-01-27", "close": 29.0, "volume": 10913.0}, {"date": "2020-01-28", "close": 29.16, "volume": 2145.0}, {"date": "2020-01-29", "close": 29.0714, "volume": 841.0}, {"date": "2020-01-30", "close": 28.44, "volume": 5525.0}, {"date": "2020-01-31", "close": 27.48, "volume": 5781.0}, {"date": "2020-02-03", "close": 28.0, "volume": 2802.0}, {"date": "2020-02-04", "close": 28.88, "volume": 3599.0}, {"date": "2020-02-05", "close": 29.19, "volume": 2390.0}, {"date": "2020-02-06", "close": 30.0, "volume": 26888.0}, {"date": "2020-02-07", "close": 29.52, "volume": 4651.0}, {"date": "2020-02-10", "close": 29.645, "volume": 1057.0}, {"date": "2020-02-11", "close": 30.03, "volume": 6472.0}, {"date": "2020-02-12", "close": 30.54, "volume": 11696.0}, {"date": "2020-02-13", "close": 30.06, "volume": 5119.0}, {"date": "2020-02-14", "close": 30.29, "volume": 672.0}, {"date": "2020-02-18", "close": 29.8066, "volume": 7966.0}, {"date": "2020-02-19", "close": 29.8, "volume": 1287.0}, {"date": "2020-02-20", "close": 28.9, "volume": 2589.0}, {"date": "2020-02-21", "close": 28.47, "volume": 5715.0}, {"date": "2020-02-24", "close": 27.16, "volume": 13184.0}, {"date": "2020-02-25", "close": 26.98, "volume": 14721.0}, {"date": "2020-02-26", "close": 27.51, "volume": 6771.0}, {"date": "2020-02-27", "close": 26.81, "volume": 10694.0}, {"date": "2020-02-28", "close": 26.5, "volume": 7208.0}, {"date": "2020-03-02", "close": 26.48, "volume": 19496.0}, {"date": "2020-03-03", "close": 26.37, "volume": 21448.0}, {"date": "2020-03-04", "close": 27.189, "volume": 1599.0}, {"date": "2020-03-05", "close": 26.89, "volume": 6080.0}, {"date": "2020-03-06", "close": 26.51, "volume": 5702.0}, {"date": "2020-03-09", "close": 24.24, "volume": 8335.0}, {"date": "2020-03-10", "close": 25.11, "volume": 14030.0}, {"date": "2020-03-11", "close": 24.12, "volume": 5654.0}, {"date": "2020-03-12", "close": 21.15, "volume": 22823.0}, {"date": "2020-03-13", "close": 21.8, "volume": 22924.0}, {"date": "2020-03-16", "close": 19.825, "volume": 39789.0}, {"date": "2020-03-17", "close": 21.14, "volume": 11870.0}, {"date": "2020-03-18", "close": 18.6091, "volume": 23364.0}, {"date": "2020-03-19", "close": 18.2782, "volume": 26691.0}, {"date": "2020-03-20", "close": 18.26, "volume": 14898.0}, {"date": "2020-03-23", "close": 17.32, "volume": 11031.0}, {"date": "2020-03-24", "close": 19.41, "volume": 27989.0}, {"date": "2020-03-25", "close": 21.86, "volume": 28564.0}, {"date": "2020-03-26", "close": 22.47, "volume": 11321.0}, {"date": "2020-03-27", "close": 21.7, "volume": 12528.0}, {"date": "2020-03-30", "close": 21.6327, "volume": 9153.0}, {"date": "2020-03-31", "close": 22.36, "volume": 7893.0}, {"date": "2020-04-01", "close": 21.06, "volume": 31934.0}, {"date": "2020-04-02", "close": 21.56, "volume": 7975.0}, {"date": "2020-04-03", "close": 21.25, "volume": 11944.0}, {"date": "2020-04-06", "close": 22.5, "volume": 24315.0}, {"date": "2020-04-07", "close": 22.71, "volume": 6633.0}, {"date": "2020-04-08", "close": 23.16, "volume": 11603.0}, {"date": "2020-04-09", "close": 23.5352, "volume": 5644.0}, {"date": "2020-04-13", "close": 23.1405, "volume": 12090.0}, {"date": "2020-04-14", "close": 23.45, "volume": 3512.0}, {"date": "2020-04-15", "close": 22.7, "volume": 6415.0}, {"date": "2020-04-16", "close": 22.76, "volume": 27934.0}, {"date": "2020-04-17", "close": 23.72, "volume": 5790.0}, {"date": "2020-04-20", "close": 23.31, "volume": 3793.0}, {"date": "2020-04-21", "close": 22.73, "volume": 23427.0}, {"date": "2020-04-22", "close": 23.153, "volume": 12192.0}, {"date": "2020-04-23", "close": 23.55, "volume": 10055.0}, {"date": "2020-04-24", "close": 23.1533, "volume": 7413.0}, {"date": "2020-04-27", "close": 23.81, "volume": 9120.0}, {"date": "2020-04-28", "close": 23.84, "volume": 16601.0}, {"date": "2020-04-29", "close": 24.1577, "volume": 10711.0}, {"date": "2020-04-30", "close": 23.7, "volume": 5404.0}, {"date": "2020-05-01", "close": 23.358, "volume": 29083.0}, {"date": "2020-05-04", "close": 23.66, "volume": 6851.0}, {"date": "2020-05-05", "close": 23.59, "volume": 2268.0}, {"date": "2020-05-06", "close": 23.6501, "volume": 854.0}, {"date": "2020-05-07", "close": 24.0752, "volume": 1864.0}, {"date": "2020-05-08", "close": 24.2089, "volume": 4390.0}, {"date": "2020-05-11", "close": 23.75, "volume": 9366.0}, {"date": "2020-05-12", "close": 23.65, "volume": 5207.0}, {"date": "2020-05-13", "close": 23.2301, "volume": 14671.0}, {"date": "2020-05-14", "close": 23.38, "volume": 2751.0}, {"date": "2020-05-15", "close": 23.01, "volume": 4370.0}, {"date": "2020-05-18", "close": 24.0199, "volume": 10809.0}, {"date": "2020-05-19", "close": 23.46, "volume": 23246.0}, {"date": "2020-05-20", "close": 24.16, "volume": 5779.0}, {"date": "2020-05-21", "close": 24.41, "volume": 7631.0}, {"date": "2020-05-22", "close": 24.0, "volume": 12894.0}, {"date": "2020-05-26", "close": 25.025, "volume": 11333.0}, {"date": "2020-05-27", "close": 25.02, "volume": 1983.0}, {"date": "2020-05-28", "close": 25.15, "volume": 10452.0}, {"date": "2020-05-29", "close": 25.065, "volume": 6032.0}, {"date": "2020-06-01", "close": 25.62, "volume": 4590.0}, {"date": "2020-06-02", "close": 26.27, "volume": 5465.0}, {"date": "2020-06-03", "close": 27.16, "volume": 17271.0}, {"date": "2020-06-04", "close": 26.35, "volume": 9742.0}, {"date": "2020-06-05", "close": 27.56, "volume": 9419.0}, {"date": "2020-06-08", "close": 27.55, "volume": 6676.0}, {"date": "2020-06-09", "close": 27.49, "volume": 4691.0}, {"date": "2020-06-10", "close": 27.6, "volume": 1704.0}, {"date": "2020-06-11", "close": 26.38, "volume": 2325.0}, {"date": "2020-06-12", "close": 26.41, "volume": 2408.0}, {"date": "2020-06-15", "close": 25.46, "volume": 7612.0}, {"date": "2020-06-16", "close": 26.0014, "volume": 5543.0}, {"date": "2020-06-17", "close": 26.31, "volume": 2719.0}, {"date": "2020-06-18", "close": 25.8, "volume": 2950.0}, {"date": "2020-06-19", "close": 26.0773, "volume": 3372.0}, {"date": "2020-06-22", "close": 26.17, "volume": 6812.0}, {"date": "2020-06-23", "close": 26.255, "volume": 1626.0}, {"date": "2020-06-24", "close": 26.04, "volume": 4252.0}, {"date": "2020-06-25", "close": 26.0, "volume": 3734.0}, {"date": "2020-06-26", "close": 26.12, "volume": 5594.0}, {"date": "2020-06-29", "close": 26.07, "volume": 996.0}, {"date": "2020-06-30", "close": 25.854, "volume": 289.0}, {"date": "2020-07-01", "close": 26.5, "volume": 3373.0}, {"date": "2020-07-02", "close": 26.63, "volume": 3610.0}, {"date": "2020-07-06", "close": 27.265, "volume": 6201.0}, {"date": "2020-07-07", "close": 26.71, "volume": 6632.0}, {"date": "2020-07-08", "close": 27.0, "volume": 357.0}, {"date": "2020-07-09", "close": 27.085, "volume": 9109.0}, {"date": "2020-07-10", "close": 26.805, "volume": 6555.0}, {"date": "2020-07-13", "close": 27.125, "volume": 10245.0}, {"date": "2020-07-14", "close": 27.39, "volume": 2404.0}, {"date": "2020-07-15", "close": 27.36, "volume": 3617.0}, {"date": "2020-07-16", "close": 27.08, "volume": 2510.0}, {"date": "2020-07-17", "close": 27.02, "volume": 777.0}, {"date": "2020-07-20", "close": 27.74, "volume": 5526.0}, {"date": "2020-07-21", "close": 28.14, "volume": 6975.0}, {"date": "2020-07-22", "close": 28.1001, "volume": 3741.0}, {"date": "2020-07-23", "close": 27.87, "volume": 7414.0}, {"date": "2020-07-24", "close": 27.5001, "volume": 4658.0}, {"date": "2020-07-27", "close": 27.87, "volume": 2926.0}, {"date": "2020-07-28", "close": 28.225, "volume": 1451.0}, {"date": "2020-07-29", "close": 28.54, "volume": 2148.0}, {"date": "2020-07-30", "close": 28.06, "volume": 15812.0}, {"date": "2020-07-31", "close": 28.105, "volume": 7192.0}, {"date": "2020-08-03", "close": 28.3833, "volume": 3605.0}, {"date": "2020-08-04", "close": 28.55, "volume": 1248.0}, {"date": "2020-08-05", "close": 29.4316, "volume": 4737.0}, {"date": "2020-08-06", "close": 29.695, "volume": 4088.0}, {"date": "2020-08-07", "close": 29.8, "volume": 6031.0}, {"date": "2020-08-10", "close": 30.41, "volume": 5770.0}, {"date": "2020-08-11", "close": 30.7, "volume": 7927.0}, {"date": "2020-08-12", "close": 31.38, "volume": 8911.0}, {"date": "2020-08-13", "close": 31.27, "volume": 1708.0}, {"date": "2020-08-14", "close": 30.61, "volume": 3094.0}, {"date": "2020-08-17", "close": 31.3, "volume": 1817.0}, {"date": "2020-08-18", "close": 30.41, "volume": 4988.0}, {"date": "2020-08-19", "close": 30.04, "volume": 5654.0}, {"date": "2020-08-20", "close": 29.2844, "volume": 5998.0}, {"date": "2020-08-21", "close": 29.05, "volume": 3614.0}, {"date": "2020-08-24", "close": 29.4, "volume": 9420.0}, {"date": "2020-08-25", "close": 29.76, "volume": 3053.0}, {"date": "2020-08-26", "close": 29.95, "volume": 10112.0}, {"date": "2020-08-27", "close": 29.55, "volume": 7095.0}, {"date": "2020-08-28", "close": 29.95, "volume": 5021.0}, {"date": "2020-08-31", "close": 29.231, "volume": 6832.0}, {"date": "2020-09-01", "close": 29.59, "volume": 4627.0}, {"date": "2020-09-02", "close": 29.91, "volume": 4595.0}, {"date": "2020-09-03", "close": 29.4934, "volume": 6758.0}, {"date": "2020-09-04", "close": 29.2937, "volume": 4778.0}, {"date": "2020-09-08", "close": 29.39, "volume": 2412.0}, {"date": "2020-09-09", "close": 29.72, "volume": 1273.0}, {"date": "2020-09-10", "close": 29.52, "volume": 9968.0}, {"date": "2020-09-11", "close": 29.79, "volume": 4795.0}, {"date": "2020-09-14", "close": 30.4, "volume": 7589.0}, {"date": "2020-09-15", "close": 30.66, "volume": 4292.0}, {"date": "2020-09-16", "close": 30.67, "volume": 3829.0}, {"date": "2020-09-17", "close": 30.2201, "volume": 652.0}, {"date": "2020-09-18", "close": 30.245, "volume": 3263.0}, {"date": "2020-09-21", "close": 29.83, "volume": 2029.0}, {"date": "2020-09-22", "close": 29.65, "volume": 7371.0}, {"date": "2020-09-23", "close": 29.4, "volume": 2164.0}, {"date": "2020-09-24", "close": 28.87, "volume": 3583.0}, {"date": "2020-09-25", "close": 28.748, "volume": 1435.0}, {"date": "2020-09-28", "close": 29.49, "volume": 2578.0}, {"date": "2020-09-29", "close": 29.259, "volume": 4703.0}, {"date": "2020-09-30", "close": 29.65, "volume": 1323.0}, {"date": "2020-10-01", "close": 29.78, "volume": 3857.0}, {"date": "2020-10-02", "close": 29.7, "volume": 6486.0}, {"date": "2020-10-05", "close": 30.12, "volume": 4956.0}, {"date": "2020-10-06", "close": 30.39, "volume": 3127.0}, {"date": "2020-10-07", "close": 30.83, "volume": 6101.0}, {"date": "2020-10-08", "close": 31.15, "volume": 1619.0}, {"date": "2020-10-09", "close": 31.15, "volume": null}, {"date": "2020-10-12", "close": 31.19, "volume": 11622.0}, {"date": "2020-10-13", "close": 31.05, "volume": 2863.0}, {"date": "2020-10-14", "close": 31.315, "volume": 4150.0}, {"date": "2020-10-15", "close": 30.755, "volume": 1490.0}, {"date": "2020-10-16", "close": 30.92, "volume": 991.0}, {"date": "2020-10-19", "close": 30.83, "volume": 6252.0}, {"date": "2020-10-20", "close": 30.95, "volume": 789.0}, {"date": "2020-10-21", "close": 31.48, "volume": 277.0}, {"date": "2020-10-22", "close": 31.25, "volume": 3155.0}, {"date": "2020-10-23", "close": 31.26, "volume": 1554.0}, {"date": "2020-10-26", "close": 30.99, "volume": 15603.0}, {"date": "2020-10-27", "close": 31.08, "volume": 4449.0}, {"date": "2020-10-28", "close": 30.63, "volume": 8807.0}, {"date": "2020-10-29", "close": 30.77, "volume": 6401.0}, {"date": "2020-10-30", "close": 30.15, "volume": 11723.0}, {"date": "2020-11-02", "close": 30.72, "volume": 4348.0}, {"date": "2020-11-03", "close": 31.21, "volume": 4097.0}, {"date": "2020-11-04", "close": 31.66, "volume": 4318.0}, {"date": "2020-11-05", "close": 32.37, "volume": 2965.0}, {"date": "2020-11-06", "close": 32.57, "volume": 1962.0}, {"date": "2020-11-09", "close": 33.09, "volume": 3906.0}, {"date": "2020-11-10", "close": 33.68, "volume": 3228.0}, {"date": "2020-11-11", "close": 34.19, "volume": 9084.0}, {"date": "2020-11-12", "close": 34.1, "volume": 6394.0}, {"date": "2020-11-13", "close": 35.0, "volume": 8046.0}, {"date": "2020-11-16", "close": 35.0, "volume": 10026.0}, {"date": "2020-11-17", "close": 35.49, "volume": 1328.0}, {"date": "2020-11-18", "close": 35.26, "volume": 2955.0}, {"date": "2020-11-19", "close": 34.76, "volume": 3588.0}, {"date": "2020-11-20", "close": 34.558, "volume": 6777.0}, {"date": "2020-11-23", "close": 35.39, "volume": 11054.0}, {"date": "2020-11-24", "close": 35.98, "volume": 4001.0}, {"date": "2020-11-25", "close": 35.66, "volume": 1577.0}, {"date": "2020-11-27", "close": 36.05, "volume": 3116.0}, {"date": "2020-11-30", "close": 35.93, "volume": 9038.0}, {"date": "2020-12-01", "close": 36.38, "volume": 2195.0}, {"date": "2020-12-02", "close": 37.23, "volume": 4144.0}, {"date": "2020-12-03", "close": 38.1, "volume": 2527.0}, {"date": "2020-12-04", "close": 38.67, "volume": 2687.0}, {"date": "2020-12-07", "close": 39.47, "volume": 10918.0}, {"date": "2020-12-08", "close": 38.6701, "volume": 4621.0}, {"date": "2020-12-09", "close": 38.7145, "volume": 10059.0}, {"date": "2020-12-10", "close": 39.0762, "volume": 4346.0}, {"date": "2020-12-11", "close": 38.948, "volume": 2588.0}, {"date": "2020-12-14", "close": 39.05, "volume": 5768.0}, {"date": "2020-12-15", "close": 39.34, "volume": 3991.0}, {"date": "2020-12-16", "close": 38.8, "volume": 5519.0}, {"date": "2020-12-17", "close": 39.09, "volume": 4403.0}, {"date": "2020-12-18", "close": 38.755, "volume": 2108.0}, {"date": "2020-12-21", "close": 38.4132, "volume": 3095.0}, {"date": "2020-12-22", "close": 37.64, "volume": 4876.0}, {"date": "2020-12-23", "close": 38.41, "volume": 1365.0}, {"date": "2020-12-24", "close": 38.02, "volume": 503.0}, {"date": "2020-12-28", "close": 38.5501, "volume": 5772.0}, {"date": "2020-12-29", "close": 39.6902, "volume": 12802.0}, {"date": "2020-12-30", "close": 40.23, "volume": 3222.0}, {"date": "2020-12-31", "close": 40.35, "volume": 3400.0}, {"date": "2021-01-04", "close": 41.25, "volume": 18827.0}, {"date": "2021-01-05", "close": 42.1, "volume": 11295.0}, {"date": "2021-01-06", "close": 42.0501, "volume": 6753.0}, {"date": "2021-01-07", "close": 42.67, "volume": 11075.0}, {"date": "2021-01-08", "close": 44.7, "volume": 18511.0}, {"date": "2021-01-11", "close": 44.2632, "volume": 7980.0}, {"date": "2021-01-12", "close": 43.97, "volume": 11405.0}, {"date": "2021-01-13", "close": 43.77, "volume": 9655.0}, {"date": "2021-01-14", "close": 44.19, "volume": 5846.0}, {"date": "2021-01-15", "close": 42.86, "volume": 10758.0}, {"date": "2021-01-19", "close": 43.2, "volume": 4168.0}, {"date": "2021-01-20", "close": 43.7817, "volume": 5958.0}, {"date": "2021-01-21", "close": 44.89, "volume": 8326.0}, {"date": "2021-01-22", "close": 44.29, "volume": 7947.0}, {"date": "2021-01-25", "close": 44.9, "volume": 11615.0}, {"date": "2021-01-26", "close": 44.563, "volume": 5741.0}, {"date": "2021-01-27", "close": 43.1, "volume": 2881.0}, {"date": "2021-01-28", "close": 43.81, "volume": 6652.0}, {"date": "2021-01-29", "close": 41.88, "volume": 8500.0}, {"date": "2021-02-01", "close": 43.19, "volume": 6803.0}, {"date": "2021-02-02", "close": 43.77, "volume": 7438.0}, {"date": "2021-02-03", "close": 44.3, "volume": 14851.0}, {"date": "2021-02-04", "close": 43.81, "volume": 6045.0}, {"date": "2021-02-05", "close": 44.34, "volume": 7145.0}, {"date": "2021-02-08", "close": 43.36, "volume": 8811.0}, {"date": "2021-02-09", "close": 43.4383, "volume": 4497.0}, {"date": "2021-02-10", "close": 43.85, "volume": 5113.0}, {"date": "2021-02-11", "close": 44.0745, "volume": 2114.0}, {"date": "2021-02-12", "close": 44.1324, "volume": 1539.0}, {"date": "2021-02-16", "close": 44.04, "volume": 13761.0}, {"date": "2021-02-17", "close": 43.8999, "volume": 13958.0}, {"date": "2021-02-18", "close": 43.49, "volume": 2714.0}, {"date": "2021-02-19", "close": 43.84, "volume": 12666.0}, {"date": "2021-02-22", "close": 43.302, "volume": 3286.0}, {"date": "2021-02-23", "close": 43.336, "volume": 3723.0}, {"date": "2021-02-24", "close": 42.9926, "volume": 11169.0}, {"date": "2021-02-25", "close": 43.39, "volume": 7367.0}, {"date": "2021-02-26", "close": 42.4, "volume": 4847.0}, {"date": "2021-03-01", "close": 43.35, "volume": 2011.0}, {"date": "2021-03-02", "close": 42.88, "volume": 9406.0}, {"date": "2021-03-03", "close": 43.24, "volume": 5557.0}, {"date": "2021-03-04", "close": 42.47, "volume": 2743.0}, {"date": "2021-03-05", "close": 42.63, "volume": 3717.0}, {"date": "2021-03-08", "close": 42.14, "volume": 7964.0}, {"date": "2021-03-09", "close": 42.54, "volume": 4325.0}, {"date": "2021-03-10", "close": 41.96, "volume": 7903.0}, {"date": "2021-03-11", "close": 42.71, "volume": 9168.0}, {"date": "2021-03-12", "close": 42.87, "volume": 5607.0}, {"date": "2021-03-15", "close": 42.9698, "volume": 4258.0}, {"date": "2021-03-16", "close": 43.7045, "volume": 2170.0}, {"date": "2021-03-17", "close": 43.364, "volume": 1435.0}, {"date": "2021-03-18", "close": 42.96, "volume": 6750.0}, {"date": "2021-03-19", "close": 43.0, "volume": 23012.0}, {"date": "2021-03-22", "close": 43.15, "volume": 3181.0}, {"date": "2021-03-23", "close": 42.25, "volume": 4369.0}, {"date": "2021-03-24", "close": 42.1501, "volume": 6777.0}, {"date": "2021-03-25", "close": 42.2, "volume": 10146.0}, {"date": "2021-03-26", "close": 42.943, "volume": 6480.0}, {"date": "2021-03-29", "close": 43.06, "volume": 4334.0}, {"date": "2021-03-30", "close": 43.0138, "volume": 1164.0}, {"date": "2021-03-31", "close": 43.39, "volume": 5425.0}, {"date": "2021-04-01", "close": 43.9, "volume": 14947.0}, {"date": "2021-04-05", "close": 44.8299, "volume": 22342.0}, {"date": "2021-04-06", "close": 44.9, "volume": 7470.0}, {"date": "2021-04-07", "close": 44.64, "volume": 6995.0}, {"date": "2021-04-08", "close": 44.76, "volume": 8319.0}, {"date": "2021-04-09", "close": 44.735, "volume": 2646.0}, {"date": "2021-04-12", "close": 44.38, "volume": 5291.0}, {"date": "2021-04-13", "close": 44.72, "volume": 15650.0}, {"date": "2021-04-14", "close": 44.96, "volume": 10349.0}, {"date": "2021-04-15", "close": 45.37, "volume": 11168.0}, {"date": "2021-04-16", "close": 45.27, "volume": 4080.0}, {"date": "2021-04-19", "close": 44.9, "volume": 4157.0}, {"date": "2021-04-20", "close": 44.94, "volume": 455.0}, {"date": "2021-04-21", "close": 44.82, "volume": 2496.0}, {"date": "2021-04-22", "close": 44.45, "volume": 5124.0}, {"date": "2021-04-23", "close": 44.955, "volume": 3129.0}, {"date": "2021-04-26", "close": 45.19, "volume": 11460.0}, {"date": "2021-04-27", "close": 45.0559, "volume": 1752.0}, {"date": "2021-04-28", "close": 45.01, "volume": 11312.0}, {"date": "2021-04-29", "close": 44.91, "volume": 5210.0}, {"date": "2021-04-30", "close": 44.311, "volume": 3800.0}, {"date": "2021-05-03", "close": 44.29, "volume": 9767.0}, {"date": "2021-05-04", "close": 43.33, "volume": 5124.0}, {"date": "2021-05-05", "close": 44.45, "volume": 2973.0}, {"date": "2021-05-06", "close": 45.06, "volume": 1475.0}, {"date": "2021-05-07", "close": 45.99, "volume": 3195.0}, {"date": "2021-05-10", "close": 45.692, "volume": 8400.0}, {"date": "2021-05-11", "close": 45.2161, "volume": 1345.0}, {"date": "2021-05-12", "close": 43.13, "volume": 22380.0}, {"date": "2021-05-13", "close": 43.21, "volume": 15529.0}, {"date": "2021-05-14", "close": 43.8, "volume": 11186.0}, {"date": "2021-05-17", "close": 43.03, "volume": 14871.0}, {"date": "2021-05-18", "close": 43.75, "volume": 4708.0}, {"date": "2021-05-19", "close": 43.6501, "volume": 2304.0}, {"date": "2021-05-20", "close": 43.63, "volume": 24111.0}, {"date": "2021-05-21", "close": 43.51, "volume": 6013.0}, {"date": "2021-05-24", "close": 43.9, "volume": 2106.0}, {"date": "2021-05-25", "close": 44.13, "volume": 1449.0}, {"date": "2021-05-26", "close": 44.41, "volume": 1180.0}, {"date": "2021-05-27", "close": 44.91, "volume": 436.0}, {"date": "2021-05-28", "close": 45.36, "volume": 2948.0}, {"date": "2021-06-01", "close": 46.11, "volume": 2027.0}, {"date": "2021-06-02", "close": 46.08, "volume": 10022.0}, {"date": "2021-06-03", "close": 46.1, "volume": 7927.0}, {"date": "2021-06-04", "close": 46.65, "volume": 2377.0}, {"date": "2021-06-07", "close": 46.68, "volume": 5168.0}, {"date": "2021-06-08", "close": 46.44, "volume": 6421.0}, {"date": "2021-06-09", "close": 45.985, "volume": 4449.0}, {"date": "2021-06-10", "close": 46.29, "volume": 4785.0}, {"date": "2021-06-11", "close": 46.3, "volume": 2049.0}, {"date": "2021-06-14", "close": 46.16, "volume": 7093.0}, {"date": "2021-06-15", "close": 45.98, "volume": 6833.0}, {"date": "2021-06-16", "close": 45.8835, "volume": 4258.0}, {"date": "2021-06-17", "close": 45.875, "volume": 612.0}, {"date": "2021-06-18", "close": 45.1937, "volume": 3546.0}, {"date": "2021-06-21", "close": 45.58, "volume": 3626.0}, {"date": "2021-06-22", "close": 46.16, "volume": 639.0}, {"date": "2021-06-23", "close": 46.0961, "volume": 2891.0}, {"date": "2021-06-24", "close": 46.47, "volume": 2838.0}, {"date": "2021-06-25", "close": 46.68, "volume": 14954.0}, {"date": "2021-06-28", "close": 46.31, "volume": 2926.0}, {"date": "2021-06-29", "close": 46.09, "volume": 716.0}, {"date": "2021-06-30", "close": 46.1601, "volume": 1550.0}, {"date": "2021-07-01", "close": 46.07, "volume": 3564.0}, {"date": "2021-07-02", "close": 46.15, "volume": 1290.0}, {"date": "2021-07-06", "close": 46.12, "volume": 1225.0}, {"date": "2021-07-07", "close": 45.95, "volume": 449.0}, {"date": "2021-07-08", "close": 44.56, "volume": 3896.0}, {"date": "2021-07-09", "close": 44.895, "volume": 5882.0}, {"date": "2021-07-12", "close": 44.97, "volume": 2276.0}, {"date": "2021-07-13", "close": 45.04, "volume": 1039.0}, {"date": "2021-07-14", "close": 45.3, "volume": 4540.0}, {"date": "2021-07-15", "close": 45.487, "volume": 3545.0}, {"date": "2021-07-16", "close": 45.37, "volume": 12302.0}, {"date": "2021-07-19", "close": 44.89, "volume": 14076.0}, {"date": "2021-07-20", "close": 45.62, "volume": 9671.0}, {"date": "2021-07-21", "close": 44.8, "volume": 3288.0}, {"date": "2021-07-22", "close": 45.01, "volume": 4167.0}, {"date": "2021-07-23", "close": 45.15, "volume": 7825.0}, {"date": "2021-07-26", "close": 44.64, "volume": 3239.0}, {"date": "2021-07-27", "close": 44.21, "volume": 3951.0}, {"date": "2021-07-28", "close": 44.76, "volume": 1672.0}, {"date": "2021-07-29", "close": 44.58, "volume": 4170.0}, {"date": "2021-07-30", "close": 44.69, "volume": 16241.0}, {"date": "2021-08-02", "close": 45.01, "volume": 2498.0}, {"date": "2021-08-03", "close": 45.14, "volume": 1578.0}, {"date": "2021-08-04", "close": 45.41, "volume": 182.0}, {"date": "2021-08-05", "close": 45.99, "volume": 15809.0}, {"date": "2021-08-06", "close": 45.57, "volume": 603.0}, {"date": "2021-08-09", "close": 45.73, "volume": 293.0}, {"date": "2021-08-10", "close": 45.12, "volume": 3378.0}, {"date": "2021-08-11", "close": 44.76, "volume": 594.0}, {"date": "2021-08-12", "close": 44.26, "volume": 1530.0}, {"date": "2021-08-13", "close": 43.67, "volume": 2474.0}, {"date": "2021-08-16", "close": 44.3996, "volume": 33911.0}, {"date": "2021-08-17", "close": 43.45, "volume": 4085.0}, {"date": "2021-08-18", "close": 43.8, "volume": 3169.0}, {"date": "2021-08-19", "close": 42.61, "volume": 9416.0}, {"date": "2021-08-20", "close": 42.45, "volume": 1978.0}, {"date": "2021-08-23", "close": 42.795, "volume": 7917.0}, {"date": "2021-08-24", "close": 43.1, "volume": 5205.0}, {"date": "2021-08-25", "close": 43.16, "volume": 695.0}, {"date": "2021-08-26", "close": 42.52, "volume": 3096.0}, {"date": "2021-08-27", "close": 42.9404, "volume": 404.0}, {"date": "2021-08-30", "close": 42.67, "volume": 988.0}, {"date": "2021-08-31", "close": 43.54, "volume": 1921.0}, {"date": "2021-09-01", "close": 44.01, "volume": 2147.0}, {"date": "2021-09-02", "close": 43.81, "volume": 6172.0}, {"date": "2021-09-03", "close": 44.4999, "volume": 5340.0}, {"date": "2021-09-07", "close": 44.03, "volume": 13326.0}, {"date": "2021-09-08", "close": 43.3, "volume": 887.0}, {"date": "2021-09-09", "close": 42.6, "volume": 1450.0}, {"date": "2021-09-10", "close": 42.55, "volume": 2807.0}, {"date": "2021-09-13", "close": 42.67, "volume": 3420.0}, {"date": "2021-09-14", "close": 42.57, "volume": 2555.0}, {"date": "2021-09-15", "close": 42.82, "volume": 4309.0}, {"date": "2021-09-16", "close": 42.17, "volume": 1124.0}, {"date": "2021-09-17", "close": 41.85, "volume": 1652.0}, {"date": "2021-09-20", "close": 40.8001, "volume": 7195.0}, {"date": "2021-09-21", "close": 41.04, "volume": 4605.0}, {"date": "2021-09-22", "close": 41.67, "volume": 2829.0}, {"date": "2021-09-23", "close": 42.24, "volume": 2611.0}, {"date": "2021-09-24", "close": 41.74, "volume": 1913.0}, {"date": "2021-09-27", "close": 42.0, "volume": 12690.0}, {"date": "2021-09-28", "close": 40.95, "volume": 2109.0}, {"date": "2021-09-29", "close": 40.42, "volume": 2449.0}, {"date": "2021-09-30", "close": 40.95, "volume": 1965.0}, {"date": "2021-10-01", "close": 40.57, "volume": 884.0}, {"date": "2021-10-04", "close": 40.0, "volume": 8262.0}, {"date": "2021-10-05", "close": 39.69, "volume": 1941.0}, {"date": "2021-10-06", "close": 39.04, "volume": 6524.0}, {"date": "2021-10-07", "close": 39.16, "volume": 8477.0}, {"date": "2021-10-08", "close": 38.88, "volume": 3111.0}, {"date": "2021-10-11", "close": 38.74, "volume": 4579.0}, {"date": "2021-10-12", "close": 38.74, "volume": 3194.0}, {"date": "2021-10-13", "close": 39.12, "volume": 3445.0}, {"date": "2021-10-14", "close": 39.7, "volume": 5961.0}, {"date": "2021-10-15", "close": 40.1366, "volume": 769.0}, {"date": "2021-10-18", "close": 40.15, "volume": 2424.0}, {"date": "2021-10-19", "close": 40.775, "volume": 2664.0}, {"date": "2021-10-20", "close": 40.75, "volume": 4923.0}, {"date": "2021-10-21", "close": 40.4795, "volume": 29792.0}, {"date": "2021-10-22", "close": 40.5779, "volume": 2238.0}, {"date": "2021-10-25", "close": 41.23, "volume": 1005.0}, {"date": "2021-10-26", "close": 41.54, "volume": 7522.0}, {"date": "2021-10-27", "close": 41.35, "volume": 1126.0}, {"date": "2021-10-28", "close": 41.46, "volume": 4657.0}, {"date": "2021-10-29", "close": 40.79, "volume": 5288.0}, {"date": "2021-11-01", "close": 41.18, "volume": 3124.0}, {"date": "2021-11-02", "close": 41.6199, "volume": 961.0}, {"date": "2021-11-03", "close": 41.05, "volume": 5011.0}, {"date": "2021-11-04", "close": 40.92, "volume": 664.0}, {"date": "2021-11-05", "close": 40.91, "volume": 2952.0}, {"date": "2021-11-08", "close": 40.9, "volume": 1950.0}, {"date": "2021-11-09", "close": 40.83, "volume": 6966.0}, {"date": "2021-11-10", "close": 40.16, "volume": 3781.0}, {"date": "2021-11-11", "close": 40.49, "volume": 3468.0}, {"date": "2021-11-12", "close": 40.55, "volume": 7063.0}, {"date": "2021-11-15", "close": 40.97, "volume": 7395.0}, {"date": "2021-11-16", "close": 41.04, "volume": 4167.0}, {"date": "2021-11-17", "close": 40.75, "volume": 3499.0}, {"date": "2021-11-18", "close": 40.31, "volume": 25392.0}, {"date": "2021-11-19", "close": 40.16, "volume": 5266.0}, {"date": "2021-11-22", "close": 41.57, "volume": 23310.0}, {"date": "2021-11-23", "close": 40.6, "volume": 1843.0}, {"date": "2021-11-24", "close": 40.66, "volume": 1087.0}, {"date": "2021-11-26", "close": 39.2, "volume": 8385.0}, {"date": "2021-11-29", "close": 39.44, "volume": 1812.0}, {"date": "2021-11-30", "close": 39.02, "volume": 3053.0}, {"date": "2021-12-01", "close": 39.9, "volume": 2893.0}, {"date": "2021-12-02", "close": 40.27, "volume": 3983.0}, {"date": "2021-12-03", "close": 40.15, "volume": 26176.0}, {"date": "2021-12-06", "close": 40.39, "volume": 3923.0}, {"date": "2021-12-07", "close": 41.31, "volume": 3185.0}, {"date": "2021-12-08", "close": 41.395, "volume": 727.0}, {"date": "2021-12-09", "close": 41.19, "volume": 11131.0}, {"date": "2021-12-10", "close": 41.37, "volume": 2020.0}, {"date": "2021-12-13", "close": 40.53, "volume": 4300.0}, {"date": "2021-12-14", "close": 40.4, "volume": 1266.0}, {"date": "2021-12-15", "close": 40.93, "volume": 1697.0}, {"date": "2021-12-16", "close": 41.25, "volume": 7301.0}, {"date": "2021-12-17", "close": 42.1, "volume": 27580.0}, {"date": "2021-12-20", "close": 41.835, "volume": 25938.0}, {"date": "2021-12-21", "close": 42.0949, "volume": 11603.0}, {"date": "2021-12-22", "close": 42.5, "volume": 23566.0}, {"date": "2021-12-23", "close": 33.58, "volume": 20194.0}, {"date": "2021-12-27", "close": 33.555, "volume": 27843.0}, {"date": "2021-12-28", "close": 33.83, "volume": 9146.0}, {"date": "2021-12-29", "close": 34.5576, "volume": 3018.0}, {"date": "2021-12-30", "close": 34.05, "volume": 5165.0}, {"date": "2021-12-31", "close": 34.3776, "volume": 3983.0}, {"date": "2022-01-03", "close": 34.49, "volume": 8675.0}, {"date": "2022-01-04", "close": 34.55, "volume": 6291.0}, {"date": "2022-01-05", "close": 33.88, "volume": 4818.0}, {"date": "2022-01-06", "close": 34.06, "volume": 15493.0}, {"date": "2022-01-07", "close": 34.71, "volume": 7509.0}, {"date": "2022-01-10", "close": 34.3, "volume": 37230.0}, {"date": "2022-01-11", "close": 34.91, "volume": 49803.0}, {"date": "2022-01-12", "close": 35.61, "volume": 7220.0}, {"date": "2022-01-13", "close": 34.9882, "volume": 10698.0}, {"date": "2022-01-14", "close": 34.75, "volume": 2973.0}, {"date": "2022-01-18", "close": 33.99, "volume": 5317.0}, {"date": "2022-01-19", "close": 34.14, "volume": 4484.0}, {"date": "2022-01-20", "close": 33.91, "volume": 4814.0}, {"date": "2022-01-21", "close": 33.0, "volume": 4921.0}, {"date": "2022-01-24", "close": 32.16, "volume": 5496.0}, {"date": "2022-01-25", "close": 31.4601, "volume": 3091.0}, {"date": "2022-01-26", "close": 31.6, "volume": 2623.0}, {"date": "2022-01-27", "close": 30.34, "volume": 12308.0}, {"date": "2022-01-28", "close": 30.84, "volume": 9248.0}, {"date": "2022-01-31", "close": 31.5533, "volume": 895.0}, {"date": "2022-02-01", "close": 31.8499, "volume": 429.0}, {"date": "2022-02-02", "close": 31.995, "volume": 1565.0}, {"date": "2022-02-03", "close": 31.61, "volume": 5066.0}, {"date": "2022-02-04", "close": 31.32, "volume": 3018.0}, {"date": "2022-02-07", "close": 31.6, "volume": 4125.0}, {"date": "2022-02-08", "close": 31.43, "volume": 695.0}, {"date": "2022-02-09", "close": 31.97, "volume": 3956.0}, {"date": "2022-02-10", "close": 32.0, "volume": 1509.0}, {"date": "2022-02-11", "close": 31.31, "volume": 8577.0}, {"date": "2022-02-14", "close": 31.2001, "volume": 1708.0}, {"date": "2022-02-15", "close": 31.46, "volume": 2390.0}, {"date": "2022-02-16", "close": 31.6801, "volume": 1146.0}, {"date": "2022-02-17", "close": 31.57, "volume": 2901.0}, {"date": "2022-02-18", "close": 31.72, "volume": 2715.0}, {"date": "2022-02-22", "close": 31.44, "volume": 4323.0}, {"date": "2022-02-23", "close": 31.0, "volume": 4591.0}, {"date": "2022-02-24", "close": 30.56, "volume": 8090.0}, {"date": "2022-02-25", "close": 31.45, "volume": 4873.0}, {"date": "2022-02-28", "close": 31.37, "volume": 2975.0}, {"date": "2022-03-01", "close": 31.51, "volume": 3313.0}, {"date": "2022-03-02", "close": 31.3, "volume": 1673.0}, {"date": "2022-03-03", "close": 31.4711, "volume": 1737.0}, {"date": "2022-03-04", "close": 31.28, "volume": 1981.0}, {"date": "2022-03-07", "close": 29.51, "volume": 18699.0}, {"date": "2022-03-08", "close": 29.52, "volume": 1784.0}, {"date": "2022-03-09", "close": 30.19, "volume": 9875.0}, {"date": "2022-03-10", "close": 29.16, "volume": 8620.0}, {"date": "2022-03-11", "close": 29.12, "volume": 3966.0}, {"date": "2022-03-14", "close": 28.53, "volume": 5432.0}, {"date": "2022-03-15", "close": 28.86, "volume": 1267.0}, {"date": "2022-03-16", "close": 29.96, "volume": 3006.0}, {"date": "2022-03-17", "close": 30.1983, "volume": 633.0}, {"date": "2022-03-18", "close": 30.44, "volume": 2287.0}, {"date": "2022-03-21", "close": 30.07, "volume": 6353.0}, {"date": "2022-03-22", "close": 30.36, "volume": 2935.0}, {"date": "2022-03-23", "close": 30.29, "volume": 209.0}, {"date": "2022-03-24", "close": 30.32, "volume": 1663.0}, {"date": "2022-03-25", "close": 30.1, "volume": 6044.0}, {"date": "2022-03-28", "close": 30.09, "volume": 5217.0}, {"date": "2022-03-29", "close": 30.1, "volume": 21048.0}, {"date": "2022-03-30", "close": 29.8499, "volume": 12936.0}, {"date": "2022-03-31", "close": 30.1, "volume": 14383.0}, {"date": "2022-04-01", "close": 29.9, "volume": 22853.0}, {"date": "2022-04-04", "close": 30.25, "volume": 14719.0}, {"date": "2022-04-05", "close": 30.11, "volume": 6896.0}, {"date": "2022-04-06", "close": 30.02, "volume": 8866.0}, {"date": "2022-04-07", "close": 29.86, "volume": 50095.0}, {"date": "2022-04-08", "close": 29.891, "volume": 4011.0}, {"date": "2022-04-11", "close": 29.54, "volume": 5068.0}, {"date": "2022-04-12", "close": 29.53, "volume": 4712.0}, {"date": "2022-04-13", "close": 29.9994, "volume": 795.0}, {"date": "2022-04-14", "close": 29.94, "volume": 8012.0}, {"date": "2022-04-18", "close": 29.89, "volume": 1234.0}, {"date": "2022-04-19", "close": 29.75, "volume": 33264.0}, {"date": "2022-04-20", "close": 29.93, "volume": 14109.0}, {"date": "2022-04-21", "close": 29.89, "volume": 19353.0}, {"date": "2022-04-22", "close": 30.09, "volume": 10229.0}, {"date": "2022-04-25", "close": 29.79, "volume": 10179.0}, {"date": "2022-04-26", "close": 29.22, "volume": 9162.0}, {"date": "2022-04-27", "close": 29.19, "volume": 4882.0}, {"date": "2022-04-28", "close": 29.64, "volume": 1954.0}, {"date": "2022-04-29", "close": 29.85, "volume": 12942.0}, {"date": "2022-05-02", "close": 29.93, "volume": 6405.0}, {"date": "2022-05-03", "close": 29.8836, "volume": 5310.0}, {"date": "2022-05-04", "close": 29.85, "volume": 13781.0}, {"date": "2022-05-05", "close": 28.78, "volume": 12771.0}, {"date": "2022-05-06", "close": 28.66, "volume": 2053.0}, {"date": "2022-05-09", "close": 27.95, "volume": 4264.0}, {"date": "2022-05-10", "close": 28.16, "volume": 1502.0}, {"date": "2022-05-11", "close": 27.58, "volume": 1235.0}, {"date": "2022-05-12", "close": 26.7, "volume": 13350.0}, {"date": "2022-05-13", "close": 27.72, "volume": 4920.0}, {"date": "2022-05-16", "close": 27.33, "volume": 12529.0}, {"date": "2022-05-17", "close": 27.84, "volume": 8808.0}, {"date": "2022-05-18", "close": 27.14, "volume": 2733.0}, {"date": "2022-05-19", "close": 27.62, "volume": 9355.0}, {"date": "2022-05-20", "close": 27.81, "volume": 4579.0}, {"date": "2022-05-23", "close": 28.3, "volume": 1338.0}, {"date": "2022-05-24", "close": 27.95, "volume": 3880.0}, {"date": "2022-05-25", "close": 27.95, "volume": 11412.0}, {"date": "2022-05-26", "close": 28.08, "volume": 4614.0}, {"date": "2022-05-27", "close": 28.46, "volume": 4673.0}, {"date": "2022-05-31", "close": 28.86, "volume": 20779.0}, {"date": "2022-06-01", "close": 28.84, "volume": 9924.0}, {"date": "2022-06-02", "close": 29.16, "volume": 981.0}, {"date": "2022-06-03", "close": 28.54, "volume": 2293.0}, {"date": "2022-06-06", "close": 28.72, "volume": 3074.0}, {"date": "2022-06-07", "close": 28.4895, "volume": 2014.0}, {"date": "2022-06-08", "close": 28.3, "volume": 7057.0}, {"date": "2022-06-09", "close": 28.0, "volume": 6841.0}, {"date": "2022-06-10", "close": 27.37, "volume": 1806.0}, {"date": "2022-06-13", "close": 26.23, "volume": 6884.0}, {"date": "2022-06-14", "close": 26.15, "volume": 2654.0}, {"date": "2022-06-15", "close": 26.1, "volume": 3245.0}, {"date": "2022-06-16", "close": 25.09, "volume": 16326.0}, {"date": "2022-06-17", "close": 25.21, "volume": 1234.0}, {"date": "2022-06-21", "close": 25.07, "volume": 3302.0}, {"date": "2022-06-22", "close": 24.41, "volume": 5690.0}, {"date": "2022-06-23", "close": 24.01, "volume": 2154.0}, {"date": "2022-06-24", "close": 24.64, "volume": 8306.0}, {"date": "2022-06-27", "close": 24.76, "volume": 10404.0}, {"date": "2022-06-28", "close": 24.61, "volume": 2066.0}, {"date": "2022-06-29", "close": 24.33, "volume": 7151.0}, {"date": "2022-06-30", "close": 24.3466, "volume": 2673.0}, {"date": "2022-07-01", "close": 24.11, "volume": 10205.0}, {"date": "2022-07-05", "close": 24.42, "volume": 3739.0}, {"date": "2022-07-06", "close": 24.4519, "volume": 3955.0}, {"date": "2022-07-07", "close": 24.78, "volume": 2568.0}, {"date": "2022-07-08", "close": 24.9839, "volume": 838.0}, {"date": "2022-07-11", "close": 24.19, "volume": 1944.0}, {"date": "2022-07-12", "close": 24.28, "volume": 4204.0}, {"date": "2022-07-13", "close": 24.24, "volume": 2001.0}, {"date": "2022-07-14", "close": 23.77, "volume": 2756.0}, {"date": "2022-07-15", "close": 24.35, "volume": 3432.0}, {"date": "2022-07-18", "close": 24.16, "volume": 3396.0}, {"date": "2022-07-19", "close": 24.71, "volume": 671.0}, {"date": "2022-07-20", "close": 24.69, "volume": 1779.0}, {"date": "2022-07-21", "close": 25.1, "volume": 5245.0}, {"date": "2022-07-22", "close": 24.88, "volume": 731.0}, {"date": "2022-07-25", "close": 25.0, "volume": 258.0}, {"date": "2022-07-26", "close": 25.06, "volume": 1133.0}, {"date": "2022-07-27", "close": 25.18, "volume": 1620.0}, {"date": "2022-07-28", "close": 25.7158, "volume": 2850.0}, {"date": "2022-07-29", "close": 25.47, "volume": 11474.0}, {"date": "2022-08-01", "close": 25.59, "volume": 2015.0}, {"date": "2022-08-02", "close": 25.365, "volume": 2612.0}, {"date": "2022-08-03", "close": 25.48, "volume": 49991.0}, {"date": "2022-08-04", "close": 25.82, "volume": 3283.0}, {"date": "2022-08-05", "close": 25.87, "volume": 2614.0}, {"date": "2022-08-08", "close": 26.08, "volume": 3661.0}, {"date": "2022-08-09", "close": 25.91, "volume": 4194.0}, {"date": "2022-08-10", "close": 26.03, "volume": 2438.0}, {"date": "2022-08-11", "close": 25.99, "volume": 2114.0}, {"date": "2022-08-12", "close": 26.33, "volume": 1705.0}, {"date": "2022-08-15", "close": 26.14, "volume": 745.0}, {"date": "2022-08-16", "close": 26.26, "volume": 2942.0}, {"date": "2022-08-17", "close": 26.15, "volume": 3076.0}, {"date": "2022-08-18", "close": 25.67, "volume": 2950.0}, {"date": "2022-08-19", "close": 25.03, "volume": 9070.0}, {"date": "2022-08-22", "close": 24.71, "volume": 1851.0}, {"date": "2022-08-23", "close": 24.77, "volume": 4234.0}, {"date": "2022-08-24", "close": 24.67, "volume": 3511.0}, {"date": "2022-08-25", "close": 25.0, "volume": 1282.0}, {"date": "2022-08-26", "close": 24.5, "volume": 5816.0}, {"date": "2022-08-29", "close": 24.35, "volume": 3399.0}, {"date": "2022-08-30", "close": 24.24, "volume": 10974.0}, {"date": "2022-08-31", "close": 24.46, "volume": 3324.0}, {"date": "2022-09-01", "close": 24.05, "volume": 4011.0}, {"date": "2022-09-02", "close": 23.8, "volume": 5773.0}, {"date": "2022-09-06", "close": 23.3057, "volume": 10077.0}, {"date": "2022-09-07", "close": 23.08, "volume": 38226.0}, {"date": "2022-09-08", "close": 22.62, "volume": 21772.0}, {"date": "2022-09-09", "close": 22.92, "volume": 9179.0}, {"date": "2022-09-12", "close": 23.15, "volume": 3860.0}, {"date": "2022-09-13", "close": 22.46, "volume": 8273.0}, {"date": "2022-09-14", "close": 22.75, "volume": 5288.0}, {"date": "2022-09-15", "close": 22.22, "volume": 10343.0}, {"date": "2022-09-16", "close": 22.31, "volume": 21577.0}, {"date": "2022-09-19", "close": 22.21, "volume": 10479.0}, {"date": "2022-09-20", "close": 21.92, "volume": 11658.0}, {"date": "2022-09-21", "close": 21.76, "volume": 13697.0}, {"date": "2022-09-22", "close": 21.45, "volume": 6984.0}, {"date": "2022-09-23", "close": 20.57, "volume": 14447.0}, {"date": "2022-09-26", "close": 20.25, "volume": 29097.0}, {"date": "2022-09-27", "close": 20.07, "volume": 18510.0}, {"date": "2022-09-28", "close": 20.05, "volume": 19796.0}, {"date": "2022-09-29", "close": 19.4699, "volume": 17582.0}, {"date": "2022-09-30", "close": 19.2101, "volume": 14419.0}, {"date": "2022-10-03", "close": 19.6, "volume": 10231.0}, {"date": "2022-10-04", "close": 20.49, "volume": 11058.0}, {"date": "2022-10-05", "close": 20.2699, "volume": 7554.0}, {"date": "2022-10-06", "close": 20.49, "volume": 18592.0}, {"date": "2022-10-07", "close": 20.21, "volume": 11459.0}, {"date": "2022-10-10", "close": 19.975, "volume": 14499.0}, {"date": "2022-10-11", "close": 19.91, "volume": 7312.0}, {"date": "2022-10-12", "close": 19.955, "volume": 6722.0}, {"date": "2022-10-13", "close": 19.7, "volume": 24872.0}, {"date": "2022-10-14", "close": 19.47, "volume": 10762.0}, {"date": "2022-10-17", "close": 19.82, "volume": 15847.0}, {"date": "2022-10-18", "close": 19.76, "volume": 23239.0}, {"date": "2022-10-19", "close": 19.5579, "volume": 21688.0}, {"date": "2022-10-20", "close": 19.63, "volume": 6112.0}, {"date": "2022-10-21", "close": 19.82, "volume": 6243.0}, {"date": "2022-10-24", "close": 19.63, "volume": 2084.0}, {"date": "2022-10-25", "close": 19.99, "volume": 6687.0}, {"date": "2022-10-26", "close": 20.15, "volume": 128635.0}, {"date": "2022-10-27", "close": 20.24, "volume": 3428.0}, {"date": "2022-10-28", "close": 20.34, "volume": 12784.0}, {"date": "2022-10-31", "close": 20.45, "volume": 5373.0}, {"date": "2022-11-01", "close": 21.0375, "volume": 12001.0}, {"date": "2022-11-02", "close": 20.959, "volume": 21611.0}, {"date": "2022-11-03", "close": 21.044, "volume": 12426.0}, {"date": "2022-11-04", "close": 21.8, "volume": 4254.0}, {"date": "2022-11-07", "close": 21.99, "volume": 4794.0}, {"date": "2022-11-08", "close": 22.39, "volume": 20598.0}, {"date": "2022-11-09", "close": 22.45, "volume": 7018.0}, {"date": "2022-11-10", "close": 23.51, "volume": 6446.0}, {"date": "2022-11-11", "close": 24.37, "volume": 9258.0}, {"date": "2022-11-14", "close": 24.23, "volume": 46464.0}, {"date": "2022-11-15", "close": 24.54, "volume": 10400.0}, {"date": "2022-11-16", "close": 24.0, "volume": 12640.0}, {"date": "2022-11-17", "close": 23.55, "volume": 8172.0}, {"date": "2022-11-18", "close": 23.47, "volume": 25848.0}, {"date": "2022-11-21", "close": 22.87, "volume": 16152.0}, {"date": "2022-11-22", "close": 23.0, "volume": 1338.0}, {"date": "2022-11-23", "close": 23.5, "volume": 3512.0}, {"date": "2022-11-25", "close": 23.55, "volume": 160.0}, {"date": "2022-11-28", "close": 23.4, "volume": 8236.0}, {"date": "2022-11-29", "close": 24.02, "volume": 6407.0}, {"date": "2022-11-30", "close": 24.99, "volume": 7242.0}, {"date": "2022-12-01", "close": 25.01, "volume": 8435.0}, {"date": "2022-12-02", "close": 24.85, "volume": 14410.0}, {"date": "2022-12-05", "close": 24.52, "volume": 23795.0}, {"date": "2022-12-06", "close": 24.12, "volume": 14375.0}, {"date": "2022-12-07", "close": 24.14, "volume": 4624.0}, {"date": "2022-12-08", "close": 24.29, "volume": 22093.0}, {"date": "2022-12-09", "close": 24.35, "volume": 7712.0}, {"date": "2022-12-12", "close": 24.63, "volume": 10198.0}, {"date": "2022-12-13", "close": 24.93, "volume": 33061.0}, {"date": "2022-12-14", "close": 24.7, "volume": 6796.0}, {"date": "2022-12-15", "close": 23.72, "volume": 8508.0}, {"date": "2022-12-16", "close": 24.16, "volume": 9293.0}, {"date": "2022-12-19", "close": 24.3, "volume": 59365.0}, {"date": "2022-12-20", "close": 24.59, "volume": 18330.0}, {"date": "2022-12-21", "close": 24.7569, "volume": 13836.0}, {"date": "2022-12-22", "close": 24.74, "volume": 28734.0}, {"date": "2022-12-23", "close": 21.56, "volume": 18920.0}, {"date": "2022-12-27", "close": 21.36, "volume": 14882.0}, {"date": "2022-12-28", "close": 20.95, "volume": 9953.0}, {"date": "2022-12-29", "close": 21.08, "volume": 25655.0}, {"date": "2022-12-30", "close": 20.83, "volume": 11855.0}, {"date": "2023-01-03", "close": 20.65, "volume": 17634.0}, {"date": "2023-01-04", "close": 21.29, "volume": 23580.0}, {"date": "2023-01-05", "close": 21.57, "volume": 11537.0}, {"date": "2023-01-06", "close": 22.22, "volume": 17540.0}, {"date": "2023-01-09", "close": 22.74, "volume": 34590.0}, {"date": "2023-01-10", "close": 23.22, "volume": 56772.0}, {"date": "2023-01-11", "close": 23.1032, "volume": 4511.0}, {"date": "2023-01-12", "close": 23.32, "volume": 3815.0}, {"date": "2023-01-13", "close": 23.49, "volume": 5339.0}, {"date": "2023-01-17", "close": 23.77, "volume": 9405.0}, {"date": "2023-01-18", "close": 23.65, "volume": 8346.0}, {"date": "2023-01-19", "close": 23.84, "volume": 7694.0}, {"date": "2023-01-20", "close": 24.23, "volume": 4884.0}, {"date": "2023-01-23", "close": 24.338, "volume": 6638.0}, {"date": "2023-01-24", "close": 24.15, "volume": 38470.0}, {"date": "2023-01-25", "close": 24.0, "volume": 2735.0}, {"date": "2023-01-26", "close": 24.42, "volume": 6168.0}, {"date": "2023-01-27", "close": 24.65, "volume": 2605.0}, {"date": "2023-01-30", "close": 24.14, "volume": 8608.0}, {"date": "2023-01-31", "close": 24.11, "volume": 32028.0}, {"date": "2023-02-01", "close": 24.7071, "volume": 10547.0}, {"date": "2023-02-02", "close": 24.73, "volume": 3556.0}, {"date": "2023-02-03", "close": 24.28, "volume": 2009.0}, {"date": "2023-02-06", "close": 23.44, "volume": 6559.0}, {"date": "2023-02-07", "close": 23.9, "volume": 5051.0}, {"date": "2023-02-08", "close": 24.08, "volume": 1990.0}, {"date": "2023-02-09", "close": 24.01, "volume": 8391.0}, {"date": "2023-02-10", "close": 23.7099, "volume": 3817.0}, {"date": "2023-02-13", "close": 23.33, "volume": 9483.0}, {"date": "2023-02-14", "close": 23.685, "volume": 62059.0}, {"date": "2023-02-15", "close": 22.65, "volume": 11056.0}, {"date": "2023-02-16", "close": 22.51, "volume": 383.0}, {"date": "2023-02-17", "close": 22.5843, "volume": 2348.0}, {"date": "2023-02-21", "close": 22.54, "volume": 10341.0}, {"date": "2023-02-22", "close": 22.76, "volume": 7873.0}, {"date": "2023-02-23", "close": 22.54, "volume": 9447.0}, {"date": "2023-02-24", "close": 22.01, "volume": 9357.0}, {"date": "2023-02-27", "close": 21.92, "volume": 5352.0}, {"date": "2023-02-28", "close": 21.83, "volume": 5955.0}, {"date": "2023-03-01", "close": 21.87, "volume": 59872.0}, {"date": "2023-03-02", "close": 21.76, "volume": 12687.0}, {"date": "2023-03-03", "close": 22.0, "volume": 20584.0}, {"date": "2023-03-06", "close": 22.01, "volume": 19894.0}, {"date": "2023-03-07", "close": 22.05, "volume": 30764.0}, {"date": "2023-03-08", "close": 21.94, "volume": 1667.0}, {"date": "2023-03-09", "close": 21.31, "volume": 6809.0}, {"date": "2023-03-10", "close": 21.43, "volume": 4776.0}, {"date": "2023-03-13", "close": 21.92, "volume": 4103.0}, {"date": "2023-03-14", "close": 21.73, "volume": 1508.0}, {"date": "2023-03-15", "close": 21.01, "volume": 5241.0}, {"date": "2023-03-16", "close": 21.97, "volume": 5124.0}, {"date": "2023-03-17", "close": 21.5953, "volume": 3250.0}, {"date": "2023-03-20", "close": 21.62, "volume": 1453.0}, {"date": "2023-03-21", "close": 21.3401, "volume": 1044.0}, {"date": "2023-03-22", "close": 21.58, "volume": 8051.0}, {"date": "2023-03-23", "close": 21.71, "volume": 10467.0}, {"date": "2023-03-24", "close": 21.46, "volume": 2509.0}, {"date": "2023-03-27", "close": 21.33, "volume": 4315.0}, {"date": "2023-03-28", "close": 21.4001, "volume": 15742.0}, {"date": "2023-03-29", "close": 21.5486, "volume": 837.0}, {"date": "2023-03-30", "close": 21.66, "volume": 1243.0}, {"date": "2023-03-31", "close": 21.9677, "volume": 3104.0}, {"date": "2023-04-03", "close": 21.79, "volume": 2986.0}, {"date": "2023-04-04", "close": 21.7931, "volume": 4755.0}, {"date": "2023-04-05", "close": 21.68, "volume": 2228.0}, {"date": "2023-04-06", "close": 21.4886, "volume": 697.0}, {"date": "2023-04-10", "close": 21.76, "volume": 5851.0}, {"date": "2023-04-11", "close": 22.15, "volume": 149178.0}, {"date": "2023-04-12", "close": 22.13, "volume": 5719.0}, {"date": "2023-04-13", "close": 22.49, "volume": 9757.0}, {"date": "2023-04-14", "close": 22.05, "volume": 13302.0}, {"date": "2023-04-17", "close": 22.02, "volume": 6599.0}, {"date": "2023-04-18", "close": 21.92, "volume": 14279.0}, {"date": "2023-04-19", "close": 21.7, "volume": 5978.0}, {"date": "2023-04-20", "close": 21.68, "volume": 8172.0}, {"date": "2023-04-21", "close": 21.36, "volume": 2272.0}, {"date": "2023-04-24", "close": 21.29, "volume": 1084.0}, {"date": "2023-04-25", "close": 20.67, "volume": 8814.0}, {"date": "2023-04-26", "close": 21.04, "volume": 12498.0}, {"date": "2023-04-27", "close": 21.3902, "volume": 3759.0}, {"date": "2023-04-28", "close": 21.38, "volume": 1856.0}, {"date": "2023-05-01", "close": 21.29, "volume": 1065.0}, {"date": "2023-05-02", "close": 21.2501, "volume": 3258.0}, {"date": "2023-05-03", "close": 21.31, "volume": 3172.0}, {"date": "2023-05-04", "close": 21.35, "volume": 4556.0}, {"date": "2023-05-05", "close": 21.62, "volume": 3305.0}, {"date": "2023-05-08", "close": 21.695, "volume": 1245.0}, {"date": "2023-05-09", "close": 21.51, "volume": 3458.0}, {"date": "2023-05-10", "close": 21.48, "volume": 2426.0}, {"date": "2023-05-11", "close": 21.11, "volume": 3192.0}, {"date": "2023-05-12", "close": 20.8, "volume": 463.0}, {"date": "2023-05-15", "close": 21.1299, "volume": 1390.0}, {"date": "2023-05-16", "close": 21.02, "volume": 12338.0}, {"date": "2023-05-17", "close": 21.56, "volume": 3424.0}, {"date": "2023-05-18", "close": 21.64, "volume": 3209.0}, {"date": "2023-05-19", "close": 21.98, "volume": 4213.0}, {"date": "2023-05-22", "close": 22.32, "volume": 6876.0}, {"date": "2023-05-23", "close": 22.09, "volume": 9282.0}, {"date": "2023-05-24", "close": 22.11, "volume": 11023.0}, {"date": "2023-05-25", "close": 21.9, "volume": 941.0}, {"date": "2023-05-26", "close": 22.244, "volume": 1499.0}, {"date": "2023-05-30", "close": 22.41, "volume": 11132.0}, {"date": "2023-05-31", "close": 22.3, "volume": 3445.0}, {"date": "2023-06-01", "close": 22.67, "volume": 2623.0}, {"date": "2023-06-02", "close": 23.6046, "volume": 21816.0}, {"date": "2023-06-05", "close": 24.29, "volume": 11112.0}, {"date": "2023-06-06", "close": 23.98, "volume": 3276.0}, {"date": "2023-06-07", "close": 23.84, "volume": 79286.0}, {"date": "2023-06-08", "close": 24.06, "volume": 13848.0}, {"date": "2023-06-09", "close": 24.28, "volume": 2058.0}, {"date": "2023-06-12", "close": 24.35, "volume": 8091.0}, {"date": "2023-06-13", "close": 24.61, "volume": 2934.0}, {"date": "2023-06-14", "close": 24.2615, "volume": 12184.0}, {"date": "2023-06-15", "close": 24.62, "volume": 6845.0}, {"date": "2023-06-16", "close": 24.46, "volume": 1031.0}, {"date": "2023-06-20", "close": 24.14, "volume": 12914.0}, {"date": "2023-06-21", "close": 23.4846, "volume": 10542.0}, {"date": "2023-06-22", "close": 23.775, "volume": 5458.0}, {"date": "2023-06-23", "close": 23.27, "volume": 3336.0}, {"date": "2023-06-26", "close": 23.48, "volume": 2233.0}, {"date": "2023-06-27", "close": 23.31, "volume": 6799.0}, {"date": "2023-06-28", "close": 23.0586, "volume": 4438.0}, {"date": "2023-06-29", "close": 22.86, "volume": 3341.0}, {"date": "2023-06-30", "close": 23.14, "volume": 1643.0}, {"date": "2023-07-03", "close": 23.4899, "volume": 1531.0}, {"date": "2023-07-05", "close": 23.0, "volume": 9548.0}, {"date": "2023-07-06", "close": 22.39, "volume": 19690.0}, {"date": "2023-07-07", "close": 22.51, "volume": 4648.0}, {"date": "2023-07-10", "close": 22.49, "volume": 1576.0}, {"date": "2023-07-11", "close": 22.79, "volume": 7098.0}, {"date": "2023-07-12", "close": 23.45, "volume": 4573.0}, {"date": "2023-07-13", "close": 23.74, "volume": 8966.0}, {"date": "2023-07-14", "close": 23.72, "volume": 1614.0}, {"date": "2023-07-17", "close": 23.83, "volume": 2825.0}, {"date": "2023-07-18", "close": 23.75, "volume": 4774.0}, {"date": "2023-07-19", "close": 23.67, "volume": 5576.0}, {"date": "2023-07-20", "close": 23.29, "volume": 8700.0}, {"date": "2023-07-21", "close": 23.288, "volume": 4373.0}, {"date": "2023-07-24", "close": 23.63, "volume": 5991.0}, {"date": "2023-07-25", "close": 23.77, "volume": 4774.0}, {"date": "2023-07-26", "close": 23.61, "volume": 5395.0}, {"date": "2023-07-27", "close": 23.47, "volume": 15840.0}, {"date": "2023-07-28", "close": 24.19, "volume": 5112.0}, {"date": "2023-07-31", "close": 24.1, "volume": 2709.0}, {"date": "2023-08-01", "close": 24.15, "volume": 5073.0}, {"date": "2023-08-02", "close": 23.76, "volume": 3231.0}, {"date": "2023-08-03", "close": 23.74, "volume": 1419.0}, {"date": "2023-08-04", "close": 23.25, "volume": 13138.0}, {"date": "2023-08-07", "close": 23.15, "volume": 2212.0}, {"date": "2023-08-08", "close": 22.9431, "volume": 3077.0}, {"date": "2023-08-09", "close": 23.15, "volume": 2429.0}, {"date": "2023-08-10", "close": 22.76, "volume": 7382.0}, {"date": "2023-08-11", "close": 22.52, "volume": 5204.0}, {"date": "2023-08-14", "close": 22.3498, "volume": 3233.0}, {"date": "2023-08-15", "close": 22.1, "volume": 3977.0}, {"date": "2023-08-16", "close": 21.62, "volume": 3747.0}, {"date": "2023-08-17", "close": 21.67, "volume": 1955.0}, {"date": "2023-08-18", "close": 21.54, "volume": 6796.0}, {"date": "2023-08-21", "close": 21.515, "volume": 20243.0}, {"date": "2023-08-22", "close": 21.36, "volume": 8857.0}, {"date": "2023-08-23", "close": 21.52, "volume": 23894.0}, {"date": "2023-08-24", "close": 21.56, "volume": 4329.0}, {"date": "2023-08-25", "close": 21.72, "volume": 12398.0}, {"date": "2023-08-28", "close": 21.84, "volume": 4743.0}, {"date": "2023-08-29", "close": 22.1298, "volume": 5625.0}, {"date": "2023-08-30", "close": 22.03, "volume": 14459.0}, {"date": "2023-08-31", "close": 21.96, "volume": 18120.0}, {"date": "2023-09-01", "close": 22.2389, "volume": 4499.0}, {"date": "2023-09-05", "close": 22.07, "volume": 3601.0}, {"date": "2023-09-06", "close": 21.71, "volume": 8846.0}, {"date": "2023-09-07", "close": 21.7, "volume": 3509.0}, {"date": "2023-09-08", "close": 21.77, "volume": 3579.0}, {"date": "2023-09-11", "close": 21.96, "volume": 6825.0}, {"date": "2023-09-12", "close": 21.7334, "volume": 3158.0}, {"date": "2023-09-13", "close": 21.69, "volume": 1287.0}, {"date": "2023-09-14", "close": 22.13, "volume": 6824.0}, {"date": "2023-09-15", "close": 22.26, "volume": 2051.0}, {"date": "2023-09-18", "close": 22.28, "volume": 683.0}, {"date": "2023-09-19", "close": 22.18, "volume": 7397.0}, {"date": "2023-09-20", "close": 22.02, "volume": 1601.0}, {"date": "2023-09-21", "close": 21.4, "volume": 17813.0}, {"date": "2023-09-22", "close": 21.35, "volume": 36014.0}, {"date": "2023-09-25", "close": 21.3, "volume": 3381.0}, {"date": "2023-09-26", "close": 20.62, "volume": 6372.0}, {"date": "2023-09-27", "close": 20.71, "volume": 2616.0}, {"date": "2023-09-28", "close": 21.0, "volume": 3186.0}, {"date": "2023-09-29", "close": 21.03, "volume": 2049.0}, {"date": "2023-10-02", "close": 20.86, "volume": 1694.0}, {"date": "2023-10-03", "close": 20.7, "volume": 3893.0}, {"date": "2023-10-04", "close": 20.565, "volume": 6817.0}, {"date": "2023-10-05", "close": 20.53, "volume": 3291.0}, {"date": "2023-10-06", "close": 20.64, "volume": 9397.0}, {"date": "2023-10-09", "close": 20.51, "volume": 5740.0}, {"date": "2023-10-10", "close": 20.5, "volume": 11061.0}, {"date": "2023-10-11", "close": 20.66, "volume": 27805.0}, {"date": "2023-10-12", "close": 20.67, "volume": 18122.0}, {"date": "2023-10-13", "close": 20.56, "volume": 5544.0}, {"date": "2023-10-16", "close": 20.57, "volume": 9942.0}, {"date": "2023-10-17", "close": 20.51, "volume": 4230.0}, {"date": "2023-10-18", "close": 20.33, "volume": 8325.0}, {"date": "2023-10-19", "close": 20.06, "volume": 6808.0}, {"date": "2023-10-20", "close": 19.8, "volume": 1926.0}, {"date": "2023-10-23", "close": 19.33, "volume": 85543.0}, {"date": "2023-10-24", "close": 19.54, "volume": 10322.0}, {"date": "2023-10-25", "close": 19.02, "volume": 20941.0}, {"date": "2023-10-26", "close": 18.6, "volume": 76944.0}, {"date": "2023-10-27", "close": 18.35, "volume": 8312.0}, {"date": "2023-10-30", "close": 19.02, "volume": 6603.0}, {"date": "2023-10-31", "close": 18.57, "volume": 11309.0}, {"date": "2023-11-01", "close": 19.23, "volume": 3575.0}, {"date": "2023-11-02", "close": 19.74, "volume": 12389.0}, {"date": "2023-11-03", "close": 20.32, "volume": 7469.0}, {"date": "2023-11-06", "close": 21.33, "volume": 27309.0}, {"date": "2023-11-07", "close": 21.04, "volume": 19006.0}, {"date": "2023-11-08", "close": 20.6, "volume": 24176.0}, {"date": "2023-11-09", "close": 20.41, "volume": 45177.0}, {"date": "2023-11-10", "close": 20.5, "volume": 4932.0}, {"date": "2023-11-13", "close": 20.48, "volume": 14953.0}, {"date": "2023-11-14", "close": 21.03, "volume": 6417.0}, {"date": "2023-11-15", "close": 21.08, "volume": 43400.0}, {"date": "2023-11-16", "close": 21.38, "volume": 10729.0}, {"date": "2023-11-17", "close": 21.19, "volume": 17572.0}, {"date": "2023-11-20", "close": 21.74, "volume": 3980.0}, {"date": "2023-11-21", "close": 21.625, "volume": 6946.0}, {"date": "2023-11-22", "close": 21.86, "volume": 9412.0}, {"date": "2023-11-24", "close": 21.62, "volume": 6859.0}, {"date": "2023-11-27", "close": 21.735, "volume": 3164.0}, {"date": "2023-11-28", "close": 22.15, "volume": 9133.0}, {"date": "2023-11-29", "close": 22.0902, "volume": 5588.0}, {"date": "2023-11-30", "close": 22.05, "volume": 12046.0}, {"date": "2023-12-01", "close": 22.1284, "volume": 2929.0}, {"date": "2023-12-04", "close": 21.81, "volume": 4607.0}, {"date": "2023-12-05", "close": 21.6401, "volume": 8367.0}, {"date": "2023-12-06", "close": 21.67, "volume": 4956.0}, {"date": "2023-12-07", "close": 21.85, "volume": 3820.0}, {"date": "2023-12-08", "close": 21.905, "volume": 5754.0}, {"date": "2023-12-11", "close": 22.2089, "volume": 4779.0}, {"date": "2023-12-12", "close": 22.084, "volume": 8682.0}, {"date": "2023-12-13", "close": 22.31, "volume": 10455.0}, {"date": "2023-12-14", "close": 22.69, "volume": 9041.0}, {"date": "2023-12-15", "close": 23.0, "volume": 43661.0}, {"date": "2023-12-18", "close": 22.9, "volume": 7870.0}, {"date": "2023-12-19", "close": 23.05, "volume": 12071.0}, {"date": "2023-12-20", "close": 22.85, "volume": 10516.0}, {"date": "2023-12-21", "close": 23.141, "volume": 18245.0}, {"date": "2023-12-22", "close": 23.04, "volume": 15266.0}, {"date": "2023-12-26", "close": 23.09, "volume": 13922.0}, {"date": "2023-12-27", "close": 23.27, "volume": 9868.0}, {"date": "2023-12-28", "close": 23.636, "volume": 16538.0}, {"date": "2023-12-29", "close": 23.4, "volume": 22169.0}, {"date": "2024-01-02", "close": 23.18, "volume": 8762.0}, {"date": "2024-01-03", "close": 22.73, "volume": 10723.0}, {"date": "2024-01-04", "close": 22.54, "volume": 20439.0}, {"date": "2024-01-05", "close": 22.67, "volume": 5883.0}, {"date": "2024-01-08", "close": 22.83, "volume": 17641.0}, {"date": "2024-01-09", "close": 22.34, "volume": 7313.0}, {"date": "2024-01-10", "close": 22.22, "volume": 16537.0}, {"date": "2024-01-11", "close": 22.2, "volume": 4698.0}, {"date": "2024-01-12", "close": 22.15, "volume": 3421.0}, {"date": "2024-01-16", "close": 21.38, "volume": 14131.0}, {"date": "2024-01-17", "close": 20.72, "volume": 31760.0}, {"date": "2024-01-18", "close": 21.09, "volume": 10863.0}, {"date": "2024-01-19", "close": 21.38, "volume": 12069.0}, {"date": "2024-01-22", "close": 21.2601, "volume": 15477.0}, {"date": "2024-01-23", "close": 21.38, "volume": 9206.0}, {"date": "2024-01-24", "close": 21.58, "volume": 8199.0}, {"date": "2024-01-25", "close": 21.5, "volume": 19456.0}, {"date": "2024-01-26", "close": 21.6736, "volume": 7268.0}, {"date": "2024-01-29", "close": 21.72, "volume": 8654.0}, {"date": "2024-01-30", "close": 21.68, "volume": 5524.0}, {"date": "2024-01-31", "close": 21.59, "volume": 6346.0}, {"date": "2024-02-01", "close": 22.22, "volume": 4312.0}, {"date": "2024-02-02", "close": 22.47, "volume": 10696.0}, {"date": "2024-02-05", "close": 22.39, "volume": 5599.0}, {"date": "2024-02-06", "close": 22.31, "volume": 4511.0}, {"date": "2024-02-07", "close": 22.74, "volume": 8644.0}, {"date": "2024-02-08", "close": 22.63, "volume": 4055.0}, {"date": "2024-02-09", "close": 22.7557, "volume": 5230.0}, {"date": "2024-02-12", "close": 23.11, "volume": 6318.0}, {"date": "2024-02-13", "close": 22.6, "volume": 11753.0}, {"date": "2024-02-14", "close": 23.04, "volume": 20039.0}, {"date": "2024-02-15", "close": 22.91, "volume": 9232.0}, {"date": "2024-02-16", "close": 23.02, "volume": 31357.0}, {"date": "2024-02-20", "close": 23.04, "volume": 31791.0}, {"date": "2024-02-21", "close": 23.12, "volume": 4671.0}, {"date": "2024-02-22", "close": 23.3899, "volume": 1735.0}, {"date": "2024-02-23", "close": 23.6, "volume": 12057.0}, {"date": "2024-02-26", "close": 23.36, "volume": 25931.0}, {"date": "2024-02-27", "close": 23.17, "volume": 16897.0}, {"date": "2024-02-28", "close": 23.33, "volume": 14682.0}, {"date": "2024-02-29", "close": 23.92, "volume": 168660.0}, {"date": "2024-03-01", "close": 24.2, "volume": 47641.0}, {"date": "2024-03-04", "close": 24.45, "volume": 39251.0}, {"date": "2024-03-05", "close": 24.21, "volume": 25565.0}, {"date": "2024-03-06", "close": 24.45, "volume": 58526.0}, {"date": "2024-03-07", "close": 24.64, "volume": 43325.0}, {"date": "2024-03-08", "close": 24.63, "volume": 38543.0}, {"date": "2024-03-11", "close": 24.67, "volume": 15688.0}, {"date": "2024-03-12", "close": 24.91, "volume": 18842.0}, {"date": "2024-03-13", "close": 24.88, "volume": 10391.0}, {"date": "2024-03-14", "close": 24.92, "volume": 17390.0}, {"date": "2024-03-15", "close": 24.61, "volume": 37938.0}, {"date": "2024-03-18", "close": 24.575, "volume": 5531.0}, {"date": "2024-03-19", "close": 24.47, "volume": 13518.0}, {"date": "2024-03-20", "close": 24.795, "volume": 19921.0}, {"date": "2024-03-21", "close": 25.4099, "volume": 12373.0}, {"date": "2024-03-22", "close": 25.35, "volume": 13302.0}, {"date": "2024-03-25", "close": 25.25, "volume": 13647.0}, {"date": "2024-03-26", "close": 25.4, "volume": 12793.0}, {"date": "2024-03-27", "close": 25.37, "volume": 16995.0}, {"date": "2024-03-28", "close": 25.43, "volume": 3517.0}, {"date": "2024-04-01", "close": 25.28, "volume": 11410.0}, {"date": "2024-04-02", "close": 25.202, "volume": 23527.0}, {"date": "2024-04-03", "close": 25.0, "volume": 17845.0}, {"date": "2024-04-04", "close": 25.15, "volume": 11607.0}, {"date": "2024-04-05", "close": 24.93, "volume": 12976.0}, {"date": "2024-04-08", "close": 25.04, "volume": 4129.0}, {"date": "2024-04-09", "close": 24.74, "volume": 14000.0}, {"date": "2024-04-10", "close": 24.03, "volume": 58563.0}, {"date": "2024-04-11", "close": 24.43, "volume": 16096.0}, {"date": "2024-04-12", "close": 23.92, "volume": 10081.0}, {"date": "2024-04-15", "close": 23.4, "volume": 15353.0}, {"date": "2024-04-16", "close": 23.0765, "volume": 5736.0}, {"date": "2024-04-17", "close": 22.98, "volume": 10751.0}, {"date": "2024-04-18", "close": 23.24, "volume": 10811.0}, {"date": "2024-04-19", "close": 22.99, "volume": 15600.0}, {"date": "2024-04-22", "close": 23.34, "volume": 17630.0}, {"date": "2024-04-23", "close": 23.47, "volume": 15086.0}, {"date": "2024-04-24", "close": 23.48, "volume": 10788.0}, {"date": "2024-04-25", "close": 23.43, "volume": 5946.0}, {"date": "2024-04-26", "close": 23.74, "volume": 741.0}, {"date": "2024-04-29", "close": 23.87, "volume": 5566.0}, {"date": "2024-04-30", "close": 23.61, "volume": 5434.0}, {"date": "2024-05-01", "close": 23.45, "volume": 2319.0}, {"date": "2024-05-02", "close": 23.91, "volume": 4164.0}, {"date": "2024-05-03", "close": 24.19, "volume": 8533.0}, {"date": "2024-05-06", "close": 24.42, "volume": 6537.0}, {"date": "2024-05-07", "close": 24.42, "volume": 2638.0}, {"date": "2024-05-08", "close": 24.325, "volume": 486.0}, {"date": "2024-05-09", "close": 24.06, "volume": 2541.0}, {"date": "2024-05-10", "close": 24.11, "volume": 977.0}, {"date": "2024-05-13", "close": 23.9501, "volume": 901.0}, {"date": "2024-05-14", "close": 24.1185, "volume": 1375.0}, {"date": "2024-05-15", "close": 24.59, "volume": 7137.0}, {"date": "2024-05-16", "close": 24.32, "volume": 2660.0}, {"date": "2024-05-17", "close": 24.02, "volume": 4357.0}, {"date": "2024-05-20", "close": 23.97, "volume": 5508.0}, {"date": "2024-05-21", "close": 23.9458, "volume": 14386.0}, {"date": "2024-05-22", "close": 23.87, "volume": 6950.0}, {"date": "2024-05-23", "close": 23.61, "volume": 1612.0}, {"date": "2024-05-24", "close": 23.77, "volume": 1038.0}, {"date": "2024-05-28", "close": 24.08, "volume": 8273.0}, {"date": "2024-05-29", "close": 23.56, "volume": 12257.0}, {"date": "2024-05-30", "close": 23.27, "volume": 3922.0}, {"date": "2024-05-31", "close": 23.27, "volume": 18201.0}, {"date": "2024-06-03", "close": 23.5999, "volume": 1864.0}, {"date": "2024-06-04", "close": 23.48, "volume": 3807.0}, {"date": "2024-06-05", "close": 23.7, "volume": 936.0}, {"date": "2024-06-06", "close": 23.8705, "volume": 1549.0}, {"date": "2024-06-07", "close": 23.62, "volume": 4859.0}, {"date": "2024-06-10", "close": 23.71, "volume": 1603.0}, {"date": "2024-06-11", "close": 23.83, "volume": 15244.0}, {"date": "2024-06-12", "close": 24.3393, "volume": 9149.0}, {"date": "2024-06-13", "close": 23.9878, "volume": 2989.0}, {"date": "2024-06-14", "close": 23.68, "volume": 14272.0}, {"date": "2024-06-17", "close": 23.9574, "volume": 1982.0}, {"date": "2024-06-18", "close": 23.95, "volume": 12995.0}, {"date": "2024-06-20", "close": 23.932, "volume": 5329.0}, {"date": "2024-06-21", "close": 23.72, "volume": 14394.0}, {"date": "2024-06-24", "close": 23.87, "volume": 5058.0}, {"date": "2024-06-25", "close": 23.79, "volume": 3735.0}, {"date": "2024-06-26", "close": 24.0, "volume": 3350.0}, {"date": "2024-06-27", "close": 24.0179, "volume": 14825.0}, {"date": "2024-06-28", "close": 24.13, "volume": 7642.0}, {"date": "2024-07-01", "close": 24.25, "volume": 7466.0}, {"date": "2024-07-02", "close": 25.04, "volume": 61527.0}, {"date": "2024-07-03", "close": 25.42, "volume": 21086.0}, {"date": "2024-07-05", "close": 25.77, "volume": 7589.0}, {"date": "2024-07-08", "close": 25.89, "volume": 15761.0}, {"date": "2024-07-09", "close": 25.78, "volume": 26567.0}, {"date": "2024-07-10", "close": 25.93, "volume": 17408.0}, {"date": "2024-07-11", "close": 26.1, "volume": 11507.0}, {"date": "2024-07-12", "close": 25.98, "volume": 19101.0}, {"date": "2024-07-15", "close": 25.58, "volume": 8036.0}, {"date": "2024-07-16", "close": 25.79, "volume": 2650.0}, {"date": "2024-07-17", "close": 25.48, "volume": 5956.0}, {"date": "2024-07-18", "close": 25.02, "volume": 5769.0}, {"date": "2024-07-19", "close": 25.0, "volume": 1634.0}, {"date": "2024-07-22", "close": 24.96, "volume": 752.0}, {"date": "2024-07-23", "close": 24.76, "volume": 7474.0}, {"date": "2024-07-24", "close": 24.37, "volume": 2246.0}, {"date": "2024-07-25", "close": 24.325, "volume": 1076.0}, {"date": "2024-07-26", "close": 24.6, "volume": 2721.0}, {"date": "2024-07-29", "close": 24.47, "volume": 4021.0}, {"date": "2024-07-30", "close": 24.4099, "volume": 916.0}, {"date": "2024-07-31", "close": 25.119, "volume": 5117.0}, {"date": "2024-08-01", "close": 24.7, "volume": 2172.0}, {"date": "2024-08-02", "close": 24.27, "volume": 9854.0}, {"date": "2024-08-05", "close": 22.94, "volume": 29280.0}, {"date": "2024-08-06", "close": 22.96, "volume": 12558.0}, {"date": "2024-08-07", "close": 23.22, "volume": 16408.0}, {"date": "2024-08-08", "close": 23.65, "volume": 11386.0}, {"date": "2024-08-09", "close": 24.01, "volume": 10707.0}, {"date": "2024-08-12", "close": 24.0717, "volume": 2948.0}, {"date": "2024-08-13", "close": 24.195, "volume": 14429.0}, {"date": "2024-08-14", "close": 24.26, "volume": 2659.0}, {"date": "2024-08-15", "close": 24.39, "volume": 7947.0}, {"date": "2024-08-16", "close": 24.78, "volume": 5252.0}, {"date": "2024-08-19", "close": 25.4, "volume": 13353.0}, {"date": "2024-08-20", "close": 25.3882, "volume": 3821.0}, {"date": "2024-08-21", "close": 25.4, "volume": 5148.0}, {"date": "2024-08-22", "close": 25.2, "volume": 14248.0}, {"date": "2024-08-23", "close": 25.65, "volume": 10395.0}, {"date": "2024-08-26", "close": 25.39, "volume": 11863.0}, {"date": "2024-08-27", "close": 25.42, "volume": 5914.0}, {"date": "2024-08-28", "close": 25.31, "volume": 10285.0}, {"date": "2024-08-29", "close": 25.15, "volume": 20778.0}, {"date": "2024-08-30", "close": 25.26, "volume": 15125.0}, {"date": "2024-09-03", "close": 24.54, "volume": 40782.0}, {"date": "2024-09-04", "close": 24.5, "volume": 4968.0}, {"date": "2024-09-05", "close": 24.3, "volume": 78891.0}, {"date": "2024-09-06", "close": 23.49, "volume": 48031.0}, {"date": "2024-09-09", "close": 23.79, "volume": 27086.0}, {"date": "2024-09-10", "close": 23.57, "volume": 3654.0}, {"date": "2024-09-11", "close": 23.35, "volume": 70173.0}, {"date": "2024-09-12", "close": 23.6, "volume": 54472.0}, {"date": "2024-09-13", "close": 23.65, "volume": 47990.0}, {"date": "2024-09-16", "close": 23.82, "volume": 10854.0}, {"date": "2024-09-17", "close": 23.29, "volume": 15568.0}, {"date": "2024-09-18", "close": 23.26, "volume": 30217.0}, {"date": "2024-09-19", "close": 23.35, "volume": 13410.0}, {"date": "2024-09-20", "close": 22.8007, "volume": 81621.0}, {"date": "2024-09-23", "close": 22.91, "volume": 24972.0}, {"date": "2024-09-24", "close": 23.12, "volume": 35155.0}, {"date": "2024-09-25", "close": 22.65, "volume": 29535.0}, {"date": "2024-09-26", "close": 23.69, "volume": 99128.0}, {"date": "2024-09-27", "close": 23.48, "volume": 16089.0}, {"date": "2024-09-30", "close": 22.75, "volume": 21050.0}, {"date": "2024-10-01", "close": 22.75, "volume": 16787.0}, {"date": "2024-10-02", "close": 22.79, "volume": 13539.0}, {"date": "2024-10-03", "close": 22.52, "volume": 7168.0}, {"date": "2024-10-04", "close": 22.58, "volume": 16819.0}, {"date": "2024-10-07", "close": 22.76, "volume": 49240.0}, {"date": "2024-10-08", "close": 22.68, "volume": 4511.0}, {"date": "2024-10-09", "close": 22.78, "volume": 10658.0}, {"date": "2024-10-10", "close": 22.72, "volume": 5847.0}, {"date": "2024-10-11", "close": 22.65, "volume": 3934.0}, {"date": "2024-10-14", "close": 22.73, "volume": 4412.0}, {"date": "2024-10-15", "close": 22.42, "volume": 8647.0}, {"date": "2024-10-16", "close": 22.53, "volume": 9412.0}, {"date": "2024-10-17", "close": 22.26, "volume": 3770.0}, {"date": "2024-10-18", "close": 22.2, "volume": 7648.0}, {"date": "2024-10-21", "close": 22.06, "volume": 4650.0}, {"date": "2024-10-22", "close": 21.92, "volume": 5212.0}, {"date": "2024-10-23", "close": 21.94, "volume": 10346.0}, {"date": "2024-10-24", "close": 21.88, "volume": 2352.0}, {"date": "2024-10-25", "close": 21.85, "volume": 3356.0}, {"date": "2024-10-28", "close": 21.89, "volume": 3778.0}, {"date": "2024-10-29", "close": 21.895, "volume": 6110.0}, {"date": "2024-10-30", "close": 21.6003, "volume": 3756.0}, {"date": "2024-10-31", "close": 21.3306, "volume": 6834.0}, {"date": "2024-11-01", "close": 21.55, "volume": 5256.0}, {"date": "2024-11-04", "close": 21.8044, "volume": 3137.0}, {"date": "2024-11-05", "close": 21.73, "volume": 7841.0}, {"date": "2024-11-06", "close": 21.12, "volume": 21793.0}, {"date": "2024-11-07", "close": 21.54, "volume": 17159.0}, {"date": "2024-11-08", "close": 20.88, "volume": 38491.0}, {"date": "2024-11-11", "close": 20.67, "volume": 127594.0}, {"date": "2024-11-12", "close": 20.04, "volume": 20475.0}, {"date": "2024-11-13", "close": 19.77, "volume": 15626.0}, {"date": "2024-11-14", "close": 19.72, "volume": 3878.0}, {"date": "2024-11-15", "close": 19.77, "volume": 5843.0}, {"date": "2024-11-18", "close": 19.94, "volume": 90777.0}, {"date": "2024-11-19", "close": 20.02, "volume": 27070.0}, {"date": "2024-11-20", "close": 19.98, "volume": 13245.0}, {"date": "2024-11-21", "close": 20.05, "volume": 37789.0}, {"date": "2024-11-22", "close": 20.15, "volume": 18204.0}, {"date": "2024-11-25", "close": 20.59, "volume": 24863.0}, {"date": "2024-11-26", "close": 20.63, "volume": 15717.0}, {"date": "2024-11-27", "close": 20.7, "volume": 12522.0}, {"date": "2024-11-29", "close": 20.47, "volume": 18341.0}, {"date": "2024-12-02", "close": 20.15, "volume": 13795.0}, {"date": "2024-12-03", "close": 19.65, "volume": 125343.0}, {"date": "2024-12-04", "close": 19.88, "volume": 25610.0}, {"date": "2024-12-05", "close": 19.99, "volume": 73635.0}, {"date": "2024-12-06", "close": 19.84, "volume": 24937.0}, {"date": "2024-12-09", "close": 19.58, "volume": 32946.0}, {"date": "2024-12-10", "close": 19.52, "volume": 35036.0}, {"date": "2024-12-11", "close": 20.09, "volume": 17920.0}, {"date": "2024-12-12", "close": 20.02, "volume": 17170.0}, {"date": "2024-12-13", "close": 20.1, "volume": 12387.0}, {"date": "2024-12-16", "close": 19.97, "volume": 9456.0}, {"date": "2024-12-17", "close": 19.73, "volume": 10825.0}, {"date": "2024-12-18", "close": 19.33, "volume": 34532.0}, {"date": "2024-12-19", "close": 19.53, "volume": 8879.0}, {"date": "2024-12-20", "close": 19.405, "volume": 7057.0}, {"date": "2024-12-23", "close": 19.52, "volume": 12716.0}, {"date": "2024-12-24", "close": 19.55, "volume": 5332.0}, {"date": "2024-12-26", "close": 19.31, "volume": 13484.0}, {"date": "2024-12-27", "close": 18.73, "volume": 39022.0}, {"date": "2024-12-30", "close": 18.53, "volume": 20181.0}, {"date": "2024-12-31", "close": 18.443, "volume": 17532.0}, {"date": "2025-01-02", "close": 18.49, "volume": 5825.0}, {"date": "2025-01-03", "close": 19.08, "volume": 11772.0}, {"date": "2025-01-06", "close": 19.61, "volume": 27252.0}, {"date": "2025-01-07", "close": 19.58, "volume": 43769.0}, {"date": "2025-01-08", "close": 19.83, "volume": 6620.0}, {"date": "2025-01-10", "close": 19.59, "volume": 3793.0}, {"date": "2025-01-13", "close": 19.49, "volume": 9491.0}, {"date": "2025-01-14", "close": 19.74, "volume": 70449.0}, {"date": "2025-01-15", "close": 19.8, "volume": 17053.0}, {"date": "2025-01-16", "close": 19.78, "volume": 3843.0}, {"date": "2025-01-17", "close": 19.78, "volume": 7627.0}, {"date": "2025-01-21", "close": 19.86, "volume": 43062.0}, {"date": "2025-01-22", "close": 20.07, "volume": 29346.0}, {"date": "2025-01-23", "close": 20.05, "volume": 7720.0}, {"date": "2025-01-24", "close": 20.15, "volume": 7320.0}, {"date": "2025-01-27", "close": 19.73, "volume": 9182.0}, {"date": "2025-01-28", "close": 19.7079, "volume": 7953.0}, {"date": "2025-01-29", "close": 19.7418, "volume": 4079.0}, {"date": "2025-01-30", "close": 19.89, "volume": 1395.0}, {"date": "2025-01-31", "close": 19.63, "volume": 18275.0}, {"date": "2025-02-03", "close": 19.455, "volume": 2375.0}, {"date": "2025-02-04", "close": 19.7481, "volume": 7257.0}, {"date": "2025-02-05", "close": 19.83, "volume": 7441.0}, {"date": "2025-02-06", "close": 20.1, "volume": 5619.0}, {"date": "2025-02-07", "close": 19.86, "volume": 13804.0}, {"date": "2025-02-10", "close": 20.14, "volume": 8047.0}, {"date": "2025-02-11", "close": 20.29, "volume": 28899.0}, {"date": "2025-02-12", "close": 20.31, "volume": 2910.0}, {"date": "2025-02-13", "close": 20.79, "volume": 8595.0}, {"date": "2025-02-14", "close": 20.84, "volume": 4847.0}, {"date": "2025-02-18", "close": 21.03, "volume": 12132.0}, {"date": "2025-02-19", "close": 21.3604, "volume": 2359.0}, {"date": "2025-02-20", "close": 21.45, "volume": 8503.0}, {"date": "2025-02-21", "close": 21.21, "volume": 11421.0}, {"date": "2025-02-24", "close": 21.1, "volume": 20435.0}, {"date": "2025-02-25", "close": 21.11, "volume": 2471.0}, {"date": "2025-02-26", "close": 21.3, "volume": 1113.0}, {"date": "2025-02-27", "close": 20.76, "volume": 4248.0}, {"date": "2025-02-28", "close": 20.3936, "volume": 6428.0}, {"date": "2025-03-03", "close": 20.3501, "volume": 8521.0}, {"date": "2025-03-04", "close": 20.33, "volume": 14766.0}, {"date": "2025-03-05", "close": 20.7499, "volume": 4412.0}, {"date": "2025-03-06", "close": 20.43, "volume": 9934.0}, {"date": "2025-03-07", "close": 20.6088, "volume": 5397.0}, {"date": "2025-03-10", "close": 20.23, "volume": 7441.0}, {"date": "2025-03-11", "close": 20.1772, "volume": 1255.0}, {"date": "2025-03-12", "close": 20.445, "volume": 2674.0}, {"date": "2025-03-13", "close": 20.37, "volume": 4229.0}, {"date": "2025-03-14", "close": 20.56, "volume": 6943.0}, {"date": "2025-03-17", "close": 21.1703, "volume": 5287.0}, {"date": "2025-03-18", "close": 21.32, "volume": 40551.0}, {"date": "2025-03-19", "close": 21.24, "volume": 6972.0}, {"date": "2025-03-20", "close": 21.2873, "volume": 9941.0}, {"date": "2025-03-21", "close": 21.13, "volume": 18042.0}, {"date": "2025-03-24", "close": 21.28, "volume": 16493.0}, {"date": "2025-03-25", "close": 21.01, "volume": 69366.0}, {"date": "2025-03-26", "close": 21.01, "volume": 10883.0}, {"date": "2025-03-27", "close": 20.8901, "volume": 7925.0}, {"date": "2025-03-28", "close": 20.13, "volume": 14027.0}, {"date": "2025-03-31", "close": 19.96, "volume": 13121.0}, {"date": "2025-04-01", "close": 20.18, "volume": 2204.0}, {"date": "2025-04-02", "close": 20.2, "volume": 9775.0}, {"date": "2025-04-03", "close": 20.0, "volume": 33814.0}, {"date": "2025-04-04", "close": 19.3059, "volume": 4643.0}, {"date": "2025-04-07", "close": 19.0, "volume": 15074.0}, {"date": "2025-04-08", "close": 18.34, "volume": 9838.0}, {"date": "2025-04-09", "close": 19.75, "volume": 12971.0}, {"date": "2025-04-10", "close": 19.31, "volume": 4930.0}, {"date": "2025-04-11", "close": 20.13, "volume": 10016.0}, {"date": "2025-04-14", "close": 19.84, "volume": 39876.0}, {"date": "2025-04-15", "close": 20.01, "volume": 19259.0}, {"date": "2025-04-16", "close": 19.98, "volume": 26951.0}, {"date": "2025-04-17", "close": 20.04, "volume": 2995.0}, {"date": "2025-04-21", "close": 20.06, "volume": 10766.0}, {"date": "2025-04-22", "close": 20.24, "volume": 5164.0}, {"date": "2025-04-23", "close": 20.5, "volume": 14734.0}, {"date": "2025-04-24", "close": 20.48, "volume": 12057.0}, {"date": "2025-04-25", "close": 20.35, "volume": 22002.0}, {"date": "2025-04-28", "close": 20.3, "volume": 10794.0}, {"date": "2025-04-29", "close": 20.395, "volume": 4153.0}, {"date": "2025-04-30", "close": 20.4622, "volume": 12672.0}, {"date": "2025-05-01", "close": 20.446, "volume": 85854.0}, {"date": "2025-05-02", "close": 21.06, "volume": 18932.0}, {"date": "2025-05-05", "close": 21.27, "volume": 10259.0}, {"date": "2025-05-06", "close": 21.3, "volume": 10437.0}, {"date": "2025-05-07", "close": 20.92, "volume": 38696.0}, {"date": "2025-05-08", "close": 20.89, "volume": 45030.0}, {"date": "2025-05-09", "close": 21.11, "volume": 5550.0}, {"date": "2025-05-12", "close": 21.18, "volume": 13573.0}, {"date": "2025-05-13", "close": 21.42, "volume": 9706.0}, {"date": "2025-05-14", "close": 21.68, "volume": 33819.0}, {"date": "2025-05-15", "close": 21.47, "volume": 14035.0}, {"date": "2025-05-16", "close": 21.58, "volume": 42027.0}, {"date": "2025-05-19", "close": 21.73, "volume": 12302.0}, {"date": "2025-05-20", "close": 21.39, "volume": 4184.0}, {"date": "2025-05-21", "close": 21.8, "volume": 16072.0}, {"date": "2025-05-22", "close": 21.53, "volume": 6943.0}, {"date": "2025-05-23", "close": 21.79, "volume": 32877.0}, {"date": "2025-05-27", "close": 21.96, "volume": 4525.0}, {"date": "2025-05-28", "close": 22.45, "volume": 16042.0}, {"date": "2025-05-29", "close": 22.867, "volume": 12359.0}, {"date": "2025-05-30", "close": 22.35, "volume": 16376.0}, {"date": "2025-06-02", "close": 22.93, "volume": 18800.0}, {"date": "2025-06-03", "close": 23.15, "volume": 35474.0}, {"date": "2025-06-04", "close": 24.18, "volume": 43285.0}, {"date": "2025-06-05", "close": 24.54, "volume": 26744.0}, {"date": "2025-06-06", "close": 24.72, "volume": 27820.0}, {"date": "2025-06-09", "close": 25.08, "volume": 23701.0}, {"date": "2025-06-10", "close": 25.05, "volume": 34714.0}, {"date": "2025-06-11", "close": 25.46, "volume": 12036.0}, {"date": "2025-06-12", "close": 25.55, "volume": 4953.0}, {"date": "2025-06-13", "close": 24.93, "volume": 13012.0}, {"date": "2025-06-16", "close": 25.48, "volume": 27395.0}, {"date": "2025-06-17", "close": 24.98, "volume": 6752.0}, {"date": "2025-06-18", "close": 25.3976, "volume": 2639.0}, {"date": "2025-06-20", "close": 25.77, "volume": 11990.0}, {"date": "2025-06-23", "close": 25.9, "volume": 21627.0}, {"date": "2025-06-24", "close": 26.82, "volume": 9487.0}, {"date": "2025-06-25", "close": 26.72, "volume": 4770.0}, {"date": "2025-06-26", "close": 26.7, "volume": 1085.0}, {"date": "2025-06-27", "close": 26.51, "volume": 11293.0}, {"date": "2025-06-30", "close": 26.93, "volume": 7845.0}, {"date": "2025-07-01", "close": 26.9, "volume": 1611.0}, {"date": "2025-07-02", "close": 26.99, "volume": 3371.0}, {"date": "2025-07-03", "close": 27.41, "volume": 6860.0}, {"date": "2025-07-07", "close": 26.39, "volume": 7130.0}, {"date": "2025-07-08", "close": 26.99, "volume": 1272.0}, {"date": "2025-07-09", "close": 27.14, "volume": 2884.0}, {"date": "2025-07-10", "close": 27.54, "volume": 6241.0}, {"date": "2025-07-11", "close": 27.37, "volume": 2150.0}, {"date": "2025-07-14", "close": 27.39, "volume": 22182.0}, {"date": "2025-07-15", "close": 27.525, "volume": 18436.0}, {"date": "2025-07-16", "close": 27.29, "volume": 2551.0}, {"date": "2025-07-17", "close": 27.335, "volume": 6000.0}, {"date": "2025-07-18", "close": 27.24, "volume": 2020.0}, {"date": "2025-07-21", "close": 27.7, "volume": 15219.0}, {"date": "2025-07-22", "close": 27.45, "volume": 9140.0}, {"date": "2025-07-23", "close": 27.6726, "volume": 1627.0}, {"date": "2025-07-24", "close": 27.62, "volume": 5582.0}, {"date": "2025-07-25", "close": 27.7, "volume": 5487.0}, {"date": "2025-07-28", "close": 27.4039, "volume": 28531.0}, {"date": "2025-07-29", "close": 27.79, "volume": 6496.0}, {"date": "2025-07-30", "close": 27.96, "volume": 4783.0}, {"date": "2025-07-31", "close": 27.77, "volume": 1932.0}, {"date": "2025-08-01", "close": 26.81, "volume": 33651.0}, {"date": "2025-08-04", "close": 27.35, "volume": 21499.0}, {"date": "2025-08-05", "close": 27.77, "volume": 4506.0}, {"date": "2025-08-06", "close": 27.605, "volume": 923.0}, {"date": "2025-08-07", "close": 27.755, "volume": 4786.0}, {"date": "2025-08-08", "close": 27.8, "volume": 9357.0}, {"date": "2025-08-11", "close": 27.6899, "volume": 1992.0}, {"date": "2025-08-12", "close": 28.29, "volume": 4899.0}, {"date": "2025-08-13", "close": 28.49, "volume": 4855.0}, {"date": "2025-08-14", "close": 27.97, "volume": 1293.0}, {"date": "2025-08-15", "close": 27.8672, "volume": 3229.0}, {"date": "2025-08-18", "close": 27.9, "volume": 3036.0}, {"date": "2025-08-19", "close": 27.28, "volume": 6983.0}, {"date": "2025-08-20", "close": 27.03, "volume": 16253.0}, {"date": "2025-08-21", "close": 27.1, "volume": 2878.0}, {"date": "2025-08-22", "close": 27.65, "volume": 5216.0}, {"date": "2025-08-25", "close": 27.6, "volume": 3683.0}, {"date": "2025-08-26", "close": 27.55, "volume": 3556.0}, {"date": "2025-08-27", "close": 27.6, "volume": 2463.0}, {"date": "2025-08-28", "close": 27.765, "volume": 708.0}, {"date": "2025-08-29", "close": 27.34, "volume": 1875.0}, {"date": "2025-09-02", "close": 26.95, "volume": 4392.0}, {"date": "2025-09-03", "close": 27.15, "volume": 8794.0}, {"date": "2025-09-04", "close": 27.515, "volume": 5074.0}, {"date": "2025-09-05", "close": 27.96, "volume": 3072.0}, {"date": "2025-09-08", "close": 28.125, "volume": 1060.0}, {"date": "2025-09-09", "close": 28.35, "volume": 1774.0}, {"date": "2025-09-10", "close": 28.9, "volume": 4508.0}, {"date": "2025-09-11", "close": 29.79, "volume": 2263.0}, {"date": "2025-09-12", "close": 29.98, "volume": 3952.0}, {"date": "2025-09-15", "close": 29.66, "volume": 30828.0}, {"date": "2025-09-16", "close": 30.41, "volume": 8963.0}, {"date": "2025-09-17", "close": 30.12, "volume": 468.0}, {"date": "2025-09-18", "close": 30.79, "volume": 2669.0}, {"date": "2025-09-19", "close": 30.39, "volume": 2863.0}, {"date": "2025-09-22", "close": 30.85, "volume": 19525.0}, {"date": "2025-09-23", "close": 30.88, "volume": 4943.0}, {"date": "2025-09-24", "close": 30.65, "volume": 6196.0}, {"date": "2025-09-25", "close": 30.24, "volume": 1659.0}, {"date": "2025-09-26", "close": 29.9, "volume": 5078.0}, {"date": "2025-09-29", "close": 30.4, "volume": 4553.0}, {"date": "2025-09-30", "close": 30.5851, "volume": 364.0}, {"date": "2025-10-01", "close": 30.79, "volume": 1702.0}, {"date": "2025-10-02", "close": 31.35, "volume": 2275.0}, {"date": "2025-10-03", "close": 32.1899, "volume": 10570.0}, {"date": "2025-10-06", "close": 32.2262, "volume": 4470.0}, {"date": "2025-10-07", "close": 32.09, "volume": 2059.0}, {"date": "2025-10-08", "close": 31.93, "volume": 4018.0}, {"date": "2025-10-09", "close": 31.92, "volume": 5130.0}, {"date": "2025-10-10", "close": 31.5, "volume": 9824.0}, {"date": "2025-10-13", "close": 31.64, "volume": 12150.0}, {"date": "2025-10-14", "close": 31.09, "volume": 4850.0}, {"date": "2025-10-15", "close": 31.96, "volume": 13595.0}, {"date": "2025-10-16", "close": 33.0523, "volume": 10383.0}, {"date": "2025-10-17", "close": 33.0, "volume": 4245.0}, {"date": "2025-10-20", "close": 33.95, "volume": 9945.0}, {"date": "2025-10-21", "close": 33.65, "volume": 6172.0}, {"date": "2025-10-22", "close": 33.6, "volume": 5587.0}, {"date": "2025-10-23", "close": 33.71, "volume": 1019.0}, {"date": "2025-10-24", "close": 34.35, "volume": 10400.0}, {"date": "2025-10-27", "close": 35.49, "volume": 18053.0}, {"date": "2025-10-28", "close": 35.25, "volume": 2806.0}, {"date": "2025-10-29", "close": 36.245, "volume": 4619.0}, {"date": "2025-10-30", "close": 35.7, "volume": 7222.0}, {"date": "2025-10-31", "close": 36.18, "volume": 18198.0}, {"date": "2025-11-03", "close": 37.62, "volume": 37483.0}, {"date": "2025-11-04", "close": 36.34, "volume": 5818.0}, {"date": "2025-11-05", "close": 36.85, "volume": 29914.0}, {"date": "2025-11-06", "close": 35.53, "volume": 19868.0}, {"date": "2025-11-07", "close": 34.43, "volume": 7827.0}, {"date": "2025-11-10", "close": 35.59, "volume": 42882.0}, {"date": "2025-11-11", "close": 35.76, "volume": 10047.0}, {"date": "2025-11-12", "close": 35.91, "volume": 11081.0}, {"date": "2025-11-13", "close": 35.62, "volume": 3701.0}, {"date": "2025-11-14", "close": 35.23, "volume": 36892.0}, {"date": "2025-11-17", "close": 34.77, "volume": 12915.0}, {"date": "2025-11-18", "close": 34.59, "volume": 20063.0}, {"date": "2025-11-19", "close": 34.31, "volume": 17786.0}, {"date": "2025-11-20", "close": 33.6, "volume": 9873.0}, {"date": "2025-11-21", "close": 33.63, "volume": 22003.0}, {"date": "2025-11-24", "close": 33.52, "volume": 35428.0}, {"date": "2025-11-25", "close": 33.54, "volume": 8002.0}, {"date": "2025-11-26", "close": 34.16, "volume": 8743.0}, {"date": "2025-11-28", "close": 34.54, "volume": 19317.0}, {"date": "2025-12-01", "close": 34.67, "volume": 6214.0}, {"date": "2025-12-02", "close": 35.36, "volume": 4123.0}, {"date": "2025-12-03", "close": 35.61, "volume": 15441.0}, {"date": "2025-12-04", "close": 35.3, "volume": 5405.0}, {"date": "2025-12-05", "close": 35.8, "volume": 28669.0}, {"date": "2025-12-08", "close": 36.09, "volume": 12344.0}, {"date": "2025-12-09", "close": 36.06, "volume": 36357.0}, {"date": "2025-12-10", "close": 36.38, "volume": 23641.0}, {"date": "2025-12-11", "close": 35.93, "volume": 22162.0}, {"date": "2025-12-12", "close": 35.1, "volume": 8205.0}, {"date": "2025-12-15", "close": 35.37, "volume": 26534.0}, {"date": "2025-12-16", "close": 34.37, "volume": 16993.0}, {"date": "2025-12-17", "close": 34.28, "volume": 20619.0}, {"date": "2025-12-18", "close": 35.35, "volume": 22224.0}, {"date": "2025-12-19", "close": 35.61, "volume": 11375.0}, {"date": "2025-12-22", "close": 35.98, "volume": 34383.0}, {"date": "2025-12-23", "close": 35.41, "volume": 10530.0}, {"date": "2025-12-24", "close": 35.49, "volume": 11010.0}, {"date": "2025-12-26", "close": 35.96, "volume": 13678.0}, {"date": "2025-12-29", "close": 36.79, "volume": 20404.0}, {"date": "2025-12-30", "close": 36.74, "volume": 6845.0}, {"date": "2025-12-31", "close": 36.32, "volume": 4163.0}, {"date": "2026-01-02", "close": 38.15, "volume": 68252.0}, {"date": "2026-01-05", "close": 38.83, "volume": 8569.0}, {"date": "2026-01-06", "close": 39.815, "volume": 77339.0}, {"date": "2026-01-07", "close": 39.86, "volume": 7388.0}, {"date": "2026-01-08", "close": 39.7, "volume": 3893.0}, {"date": "2026-01-09", "close": 40.53, "volume": 12557.0}, {"date": "2026-01-12", "close": 40.47, "volume": 9125.0}, {"date": "2026-01-13", "close": 40.32, "volume": 11138.0}, {"date": "2026-01-14", "close": 40.74, "volume": 9572.0}, {"date": "2026-01-15", "close": 41.36, "volume": 9323.0}, {"date": "2026-01-16", "close": 41.56, "volume": 5808.0}, {"date": "2026-01-20", "close": 41.02, "volume": 7516.0}, {"date": "2026-01-21", "close": 42.85, "volume": 58592.0}, {"date": "2026-01-22", "close": 43.4, "volume": 17529.0}, {"date": "2026-01-23", "close": 44.2, "volume": 9984.0}, {"date": "2026-01-26", "close": 44.06, "volume": 18185.0}, {"date": "2026-01-27", "close": 46.14, "volume": 13385.0}, {"date": "2026-01-28", "close": 46.75, "volume": 14659.0}, {"date": "2026-01-29", "close": 46.32, "volume": 19137.0}, {"date": "2026-01-30", "close": 46.37, "volume": 6347.0}, {"date": "2026-02-02", "close": 45.5, "volume": 11259.0}, {"date": "2026-02-03", "close": 46.63, "volume": 9822.0}, {"date": "2026-02-04", "close": 45.95, "volume": 26709.0}, {"date": "2026-02-05", "close": 46.24, "volume": 9838.0}, {"date": "2026-02-06", "close": 47.59, "volume": 5930.0}, {"date": "2026-02-09", "close": 47.83, "volume": 7474.0}, {"date": "2026-02-10", "close": 47.26, "volume": 10255.0}, {"date": "2026-02-11", "close": 48.585, "volume": 29791.0}, {"date": "2026-02-12", "close": 48.845, "volume": 17803.0}, {"date": "2026-02-13", "close": 50.0, "volume": 34489.0}, {"date": "2026-02-17", "close": 48.65, "volume": 8016.0}, {"date": "2026-02-18", "close": 49.22, "volume": 30401.0}, {"date": "2026-02-19", "close": 49.77, "volume": 29494.0}, {"date": "2026-02-20", "close": 51.94, "volume": 37012.0}, {"date": "2026-02-23", "close": 51.68, "volume": 26604.0}, {"date": "2026-02-24", "close": 53.98, "volume": 15783.0}, {"date": "2026-02-25", "close": 56.07, "volume": 27674.0}, {"date": "2026-02-26", "close": 57.2, "volume": 33946.0}, {"date": "2026-02-27", "close": 57.18, "volume": 19998.0}, {"date": "2026-03-02", "close": 54.87, "volume": 42161.0}, {"date": "2026-03-03", "close": 49.46, "volume": 49397.0}, {"date": "2026-03-04", "close": 50.33, "volume": 82155.0}, {"date": "2026-03-05", "close": 47.47, "volume": 79672.0}, {"date": "2026-03-06", "close": 48.29, "volume": 19893.0}, {"date": "2026-03-09", "close": 49.51, "volume": 35092.0}, {"date": "2026-03-10", "close": 48.85, "volume": 22141.0}, {"date": "2026-03-11", "close": 48.98, "volume": 29245.0}, {"date": "2026-03-12", "close": 45.64, "volume": 28747.0}, {"date": "2026-03-13", "close": 45.38, "volume": 25785.0}, {"date": "2026-03-16", "close": 48.53, "volume": 26911.0}, {"date": "2026-03-17", "close": 49.1, "volume": 30218.0}, {"date": "2026-03-18", "close": 49.06, "volume": 49746.0}, {"date": "2026-03-19", "close": 49.2, "volume": 17527.0}, {"date": "2026-03-20", "close": 46.57, "volume": 26296.0}, {"date": "2026-03-23", "close": 49.0, "volume": 20105.0}, {"date": "2026-03-24", "close": 47.37, "volume": 14369.0}, {"date": "2026-03-25", "close": 47.66, "volume": 12021.0}, {"date": "2026-03-26", "close": 45.15, "volume": 18896.0}, {"date": "2026-03-27", "close": 44.66, "volume": 21787.0}, {"date": "2026-03-30", "close": 42.66, "volume": 20816.0}, {"date": "2026-03-31", "close": 44.9, "volume": 26154.0}, {"date": "2026-04-01", "close": 45.825, "volume": 22621.0}, {"date": "2026-04-02", "close": 44.6, "volume": 18139.0}, {"date": "2026-04-06", "close": 45.38, "volume": 9152.0}, {"date": "2026-04-07", "close": 45.86, "volume": 12776.0}, {"date": "2026-04-08", "close": 50.44, "volume": 37226.0}, {"date": "2026-04-09", "close": 50.21, "volume": 26290.0}, {"date": "2026-04-10", "close": 50.17, "volume": 13794.0}, {"date": "2026-04-13", "close": 50.94, "volume": 5976.0}, {"date": "2026-04-14", "close": 53.0, "volume": 15568.0}, {"date": "2026-04-15", "close": 51.76, "volume": 166511.0}, {"date": "2026-04-16", "close": 53.0, "volume": 19962.0}, {"date": "2026-04-17", "close": 54.72, "volume": 16638.0}, {"date": "2026-04-20", "close": 54.07, "volume": 21854.0}, {"date": "2026-04-21", "close": 52.83, "volume": 16925.0}, {"date": "2026-04-22", "close": 56.01, "volume": 8596.0}, {"date": "2026-04-23", "close": 53.78, "volume": 9965.0}, {"date": "2026-04-24", "close": 55.46, "volume": 7623.0}, {"date": "2026-04-27", "close": 56.51, "volume": 11256.0}, {"date": "2026-04-28", "close": 56.22, "volume": 16458.0}, {"date": "2026-04-29", "close": 56.7, "volume": 26064.0}, {"date": "2026-04-30", "close": 59.42, "volume": 26184.0}, {"date": "2026-05-01", "close": 59.59, "volume": 9842.0}, {"date": "2026-05-04", "close": 61.22, "volume": 37291.0}, {"date": "2026-05-05", "close": 64.67, "volume": 83700.0}, {"date": "2026-05-06", "close": 67.92, "volume": 33400.0}, {"date": "2026-05-07", "close": 65.355, "volume": 33792.0}, {"date": "2026-05-08", "close": 70.68, "volume": 29354.0}, {"date": "2026-05-11", "close": 71.63, "volume": 28302.0}, {"date": "2026-05-12", "close": 66.12, "volume": 36323.0}, {"date": "2026-05-13", "close": 69.39, "volume": 27215.0}, {"date": "2026-05-14", "close": 70.51, "volume": 10880.0}, {"date": "2026-05-15", "close": 65.54, "volume": 10941.0}, {"date": "2026-05-18", "close": 64.575, "volume": 10553.0}, {"date": "2026-05-19", "close": 63.4, "volume": 17632.0}, {"date": "2026-05-20", "close": 65.45, "volume": 5507.0}, {"date": "2026-05-21", "close": 67.2, "volume": 19028.0}, {"date": "2026-05-22", "close": 66.06, "volume": 10184.0}, {"date": "2026-05-26", "close": 72.22, "volume": 31366.0}, {"date": "2026-05-27", "close": 71.73, "volume": 13033.0}, {"date": "2026-05-28", "close": 74.9, "volume": 19343.0}, {"date": "2026-05-29", "close": 74.7, "volume": 18380.0}, {"date": "2026-06-01", "close": 78.6, "volume": 19391.0}, {"date": "2026-06-02", "close": 78.15, "volume": 42473.0}, {"date": "2026-06-03", "close": 77.15, "volume": 19526.0}, {"date": "2026-06-04", "close": 74.4856, "volume": 28652.0}, {"date": "2026-06-05", "close": 65.53, "volume": 41839.0}, {"date": "2026-06-08", "close": 68.75, "volume": 28108.0}, {"date": "2026-06-09", "close": 68.26, "volume": 24022.0}, {"date": "2026-06-10", "close": 66.13, "volume": 12514.0}, {"date": "2026-06-11", "close": 72.91, "volume": 22304.0}, {"date": "2026-06-12", "close": 72.82, "volume": 31078.0}, {"date": "2026-06-15", "close": 77.54, "volume": 23962.0}, {"date": "2026-06-16", "close": 74.955, "volume": 8802.0}, {"date": "2026-06-17", "close": 74.95, "volume": 36997.0}, {"date": "2026-06-18", "close": 80.05, "volume": 19822.0}, {"date": "2026-06-22", "close": 79.76, "volume": 20628.0}, {"date": "2026-06-23", "close": 70.62, "volume": 39319.0}, {"date": "2026-06-24", "close": 71.86, "volume": 27144.0}, {"date": "2026-06-25", "close": 74.97, "volume": 20087.0}, {"date": "2026-06-26", "close": 72.5, "volume": 18320.0}, {"date": "2026-06-29", "close": 72.81, "volume": 22470.0}, {"date": "2026-06-30", "close": 75.21, "volume": 14893.0}, {"date": "2026-07-01", "close": 70.2, "volume": 16231.0}, {"date": "2026-07-02", "close": 68.4899, "volume": 20889.0}, {"date": "2026-07-06", "close": 71.62, "volume": 23336.0}, {"date": "2026-07-07", "close": 68.0, "volume": 18506.0}, {"date": "2026-07-08", "close": 68.39, "volume": 10706.0}, {"date": "2026-07-09", "close": 68.87, "volume": 11111.0}, {"date": "2026-07-10", "close": 68.02, "volume": 24390.0}, {"date": "2026-07-13", "close": 63.25, "volume": 12797.0}, {"date": "2026-07-14", "close": 65.05, "volume": 41737.0}, {"date": "2026-07-15", "close": 62.91, "volume": 16271.0}, {"date": "2026-07-16", "close": 59.76, "volume": 17919.0}, {"date": "2026-07-17", "close": 60.49, "volume": 24596.0}, {"date": "2026-07-20", "close": 61.01, "volume": 8043.0}, {"date": "2026-07-21", "close": 63.73, "volume": 11691.0}, {"date": "2026-07-22", "close": 62.31, "volume": 6128.0}, {"date": "2026-07-23", "close": 62.6, "volume": 45880.0}, {"date": "2026-07-24", "close": 59.44, "volume": 27996.0}, {"date": "2026-07-27", "close": 57.45, "volume": 14540.0}, {"date": "2026-07-28", "close": 54.25, "volume": 30129.0}, {"date": "2026-07-29", "close": 51.88, "volume": 100328.0}, {"date": "2026-07-30", "close": 56.94, "volume": 35282.0}, {"date": "2026-07-31", "close": 55.54, "volume": 22031.0}, {"date": "2026-08-03", "close": 56.76, "volume": 29273.0}, {"date": "2026-08-04", "close": 60.72, "volume": 35832.0}, {"date": "2026-08-05", "close": 60.47, "volume": 21380.0}, {"date": "2026-08-06", "close": 58.758, "volume": 28135.0}, {"date": "2026-08-07", "close": 59.2058, "volume": 31342.0}, {"date": "2026-08-10", "close": 58.4, "volume": 32030.0}, {"date": "2026-08-11", "close": 60.01, "volume": 14220.0}, {"date": "2026-08-12", "close": 62.82, "volume": 23916.0}, {"date": "2026-08-13", "close": 63.85, "volume": 37234.0}, {"date": "2026-08-14", "close": 64.17, "volume": 13321.0}, {"date": "2026-08-17", "close": 66.45, "volume": 20675.0}, {"date": "2026-08-18", "close": 61.0, "volume": 34617.0}, {"date": "2026-08-19", "close": 62.5, "volume": 33753.0}, {"date": "2026-08-20", "close": 63.89, "volume": 28123.0}, {"date": "2026-08-21", "close": 64.09, "volume": 20204.0}, {"date": "2026-08-24", "close": 62.39, "volume": 44422.0}, {"date": "2026-08-25", "close": 64.41, "volume": 46094.0}, {"date": "2026-08-26", "close": 63.73, "volume": 26376.0}, {"date": "2026-08-27", "close": 64.87, "volume": 50878.0}, {"date": "2026-08-28", "close": 64.23, "volume": 24059.0}, {"date": "2026-08-31", "close": 64.43, "volume": 23079.0}, {"date": "2026-09-01", "close": 63.38, "volume": 25837.0}, {"date": "2026-09-02", "close": 64.63, "volume": 17577.0}, {"date": "2026-09-03", "close": 64.66, "volume": 37618.0}, {"date": "2026-09-04", "close": 67.18, "volume": 40783.0}, {"date": "2026-09-08", "close": 67.33, "volume": 20751.0}, {"date": "2026-09-09", "close": 68.29, "volume": 20770.0}, {"date": "2026-09-10", "close": 65.71, "volume": 17270.0}, {"date": "2026-09-11", "close": 67.98, "volume": 17814.0}, {"date": "2026-09-14", "close": 63.71, "volume": 35825.0}, {"date": "2026-09-15", "close": 62.57, "volume": 32076.0}, {"date": "2026-09-16", "close": 62.97, "volume": 30464.0}, {"date": "2026-09-17", "close": 65.34, "volume": 29495.0}, {"date": "2026-09-18", "close": 64.95, "volume": 34137.0}, {"date": "2026-09-21", "close": 67.325, "volume": 20212.0}, {"date": "2026-09-22", "close": 68.42, "volume": 37837.0}, {"date": "2026-09-23", "close": 66.28, "volume": 25197.0}, {"date": "2026-09-24", "close": 65.69, "volume": 22611.0}, {"date": "2026-09-25", "close": 67.11, "volume": 27235.0}, {"date": "2026-09-28", "close": 65.82, "volume": 28734.0}, {"date": "2026-09-29", "close": 66.57, "volume": 23933.0}, {"date": "2026-09-30", "close": 65.66, "volume": 6579.0}, {"date": "2026-10-01", "close": 66.66, "volume": 17508.0}, {"date": "2026-10-02", "close": 68.82, "volume": 8229.0}, {"date": "2026-10-05", "close": 68.74, "volume": 12538.0}, {"date": "2026-10-06", "close": 66.39, "volume": 16200.0}, {"date": "2026-10-07", "close": 66.02, "volume": 18957.0}, {"date": "2026-10-08", "close": 62.9, "volume": 17945.0}, {"date": "2026-10-09", "close": 63.75, "volume": 14833.0}, {"date": "2026-10-12", "close": 61.22, "volume": 17269.0}, {"date": "2026-10-13", "close": 59.49, "volume": 19128.0}, {"date": "2026-10-14", "close": 57.73, "volume": 26165.0}, {"date": "2026-10-15", "close": 56.1, "volume": 20453.0}, {"date": "2026-10-16", "close": 53.94, "volume": 17496.0}, {"date": "2026-10-19", "close": 55.76, "volume": 24478.0}, {"date": "2026-10-20", "close": 54.72, "volume": 23501.0}, {"date": "2026-10-21", "close": 56.03, "volume": 30736.0}, {"date": "2026-10-22", "close": 53.6, "volume": 20223.0}, {"date": "2026-10-23", "close": 54.47, "volume": 3409.0}, {"date": "2026-10-26", "close": 54.68, "volume": 8954.0}], "refreshing": true}