{"ticker": "NHPAP", "overview": {"cik": "1561032", "ticker": "NHP", "name": "National Healthcare Properties, Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001421310-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-08-19", "title": "FORM 3", "accession": "0001421310-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003801", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-010353", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001011438-26-000534", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001085601-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-10", "title": "Form SCHEDULE 13G", "accession": "0001140361-26-031976", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-07", "title": "Form S-3ASR", "accession": "0001140361-26-031843", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001561032-26-000055", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002070", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001561032-26-000052", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002803", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001561032-26-000048", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-09", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-082312", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-08", "title": "Form SCHEDULE 13G", "accession": "0001137774-26-000150", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-06-22", "title": "Form SC TO-I/A", "accession": "0001140361-26-025965", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-06-17", "title": "Form SC TO-I/A", "accession": "0001140361-26-025597", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001561032-26-000043", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-01", "title": "Form SCHEDULE 13G", "accession": "0000769734-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001189691-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001708322-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001490448-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001575737-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001673602-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-18", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-063265", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NHPAP", "has_prices": true, "as_of": "2026-08-13", "last": 25.1701, "prev_close": 25.17, "change": 9.999999999976694e-05, "change_pct": 3.9729837107575264e-06, "session_volume": 9000.0, "vwap_5": 25.164467080046308, "vwap_20": 24.777819465742454, "vwap_60": 23.651468768223207, "vwap_250": 21.329364213880115, "high_52w": 25.1701, "low_52w": 17.9201, "avg_volume_20": 30786.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000769734-26-000058", "src": "13DG", "ticker": "NHPAP", "cik": "1561032", "company": "National Healthcare Properties, Inc.", "company_raw": "National Healthcare Properties, Inc.", "who": "National Healthcare Properties, Inc.", "who_key": "National Healthcare Properties, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "National Healthcare Properties, Inc. moves to a 0.2% passive stake in NHPAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1561032/0000769734-26-000058-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6709}, {"id": "13DG-0002012383-26-003787", "src": "13DG", "ticker": "NHPAP", "cik": "1561032", "company": "National Healthcare Properties, Inc.", "company_raw": "National Healthcare Properties, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.1% passive stake in NHPAP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003787-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9589}, {"id": "13DG-0001172661-26-003801", "src": "13DG", "ticker": "NHPAP", "cik": "1561032", "company": "National Healthcare Properties, Inc.", "company_raw": "National Healthcare Properties, Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "Alyeska Investment Group, L.P. takes a 5.75% passive stake in NHPAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003801-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001011438-26-000534", "src": "13DG", "ticker": "NHPAP", "cik": "1561032", "company": "National Healthcare Properties, Inc.", "company_raw": "National Healthcare Properties, Inc.", "who": "National Healthcare Properties, Inc.", "who_key": "National Healthcare Properties, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "National Healthcare Properties, Inc. takes a 6.9% passive stake in NHPAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1561032/0001011438-26-000534-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001214659-26-010353", "src": "13DG", "ticker": "NHPAP", "cik": "1561032", "company": "National Healthcare Properties, Inc.", "company_raw": "National Healthcare Properties, Inc.", "who": "National Healthcare Properties, Inc.", "who_key": "National Healthcare Properties, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "National Healthcare Properties, Inc. takes a 5.82% passive stake in NHPAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1561032/0001214659-26-010353-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001085601-26-000008", "src": "13DG", "ticker": "NHPAP", "cik": "1561032", "company": "National Healthcare Properties, Inc.", "company_raw": "National Healthcare Properties, Inc.", "who": "Lasalle Investment Management Securities LLC", "who_key": "LASALLE INVESTMENT MANAGEMENT SECURITIES LLC", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "LASALLE INVESTMENT MANAGEMENT SECURITIES LLC takes a 7.6% passive stake in NHPAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1085601/0001085601-26-000008-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "13DG-0001140361-26-031976", "src": "13DG", "ticker": "NHPAP", "cik": "1561032", "company": "National Healthcare Properties, Inc.", "company_raw": "National Healthcare Properties, Inc.", "who": "DUFF & Phelps Investment Management Co", "who_key": "DUFF & PHELPS INVESTMENT MANAGEMENT CO", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "DUFF & PHELPS INVESTMENT MANAGEMENT CO takes a 9.3% passive stake in NHPAP", "source_url": "https://www.sec.gov/Archives/edgar/data/765443/0001140361-26-031976-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121909}, {"id": "13DG-0001104659-26-051619", "src": "13DG", "ticker": "NHPAP", "cik": "1561032", "company": "National Healthcare Properties, Inc.", "company_raw": "National Healthcare Properties, Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC crosses 5% of NHPAP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-051619-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}], "recent_buys": [], "institutional": [{"id": "13DG-0000769734-26-000058", "src": "13DG", "ticker": "NHPAP", "cik": "1561032", "company": "National Healthcare Properties, Inc.", "company_raw": "National Healthcare Properties, Inc.", "who": "National Healthcare Properties, Inc.", "who_key": "National Healthcare Properties, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "National Healthcare Properties, Inc. moves to a 0.2% passive stake in NHPAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1561032/0000769734-26-000058-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6709}, {"id": "13DG-0002012383-26-003787", "src": "13DG", "ticker": "NHPAP", "cik": "1561032", "company": "National Healthcare Properties, Inc.", "company_raw": "National Healthcare Properties, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.1% passive stake in NHPAP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003787-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9589}, {"id": "13DG-0001172661-26-003801", "src": "13DG", "ticker": "NHPAP", "cik": "1561032", "company": "National Healthcare Properties, Inc.", "company_raw": "National Healthcare Properties, Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "Alyeska Investment Group, L.P. takes a 5.75% passive stake in NHPAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003801-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001011438-26-000534", "src": "13DG", "ticker": "NHPAP", "cik": "1561032", "company": "National Healthcare Properties, Inc.", "company_raw": "National Healthcare Properties, Inc.", "who": "National Healthcare Properties, Inc.", "who_key": "National Healthcare Properties, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "National Healthcare Properties, Inc. takes a 6.9% passive stake in NHPAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1561032/0001011438-26-000534-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001214659-26-010353", "src": "13DG", "ticker": "NHPAP", "cik": "1561032", "company": "National Healthcare Properties, Inc.", "company_raw": "National Healthcare Properties, Inc.", "who": "National Healthcare Properties, Inc.", "who_key": "National Healthcare Properties, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "National Healthcare Properties, Inc. takes a 5.82% passive stake in NHPAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1561032/0001214659-26-010353-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001085601-26-000008", "src": "13DG", "ticker": "NHPAP", "cik": "1561032", "company": "National Healthcare Properties, Inc.", "company_raw": "National Healthcare Properties, Inc.", "who": "Lasalle Investment Management Securities LLC", "who_key": "LASALLE INVESTMENT MANAGEMENT SECURITIES LLC", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "LASALLE INVESTMENT MANAGEMENT SECURITIES LLC takes a 7.6% passive stake in NHPAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1085601/0001085601-26-000008-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "13DG-0001140361-26-031976", "src": "13DG", "ticker": "NHPAP", "cik": "1561032", "company": "National Healthcare Properties, Inc.", "company_raw": "National Healthcare Properties, Inc.", "who": "DUFF & Phelps Investment Management Co", "who_key": "DUFF & PHELPS INVESTMENT MANAGEMENT CO", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "DUFF & PHELPS INVESTMENT MANAGEMENT CO takes a 9.3% passive stake in NHPAP", "source_url": "https://www.sec.gov/Archives/edgar/data/765443/0001140361-26-031976-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121909}, {"id": "13DG-0001104659-26-051619", "src": "13DG", "ticker": "NHPAP", "cik": "1561032", "company": "National Healthcare Properties, Inc.", "company_raw": "National Healthcare Properties, Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC crosses 5% of NHPAP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-051619-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "National Healthcare Properties, Inc. - 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock", "new_value": "National Healthcare Properties, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001561032", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001561032", "applied": 1, "detected_at": "2026-10-26T09:57:36.411613"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "NHPAP", "new_value": "National Healthcare Properties, Inc. - 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock", "effective": "", "evidence": "NHPAP is listed again under the same company (National Healthcare Properties, Inc. - 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.934031"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "NHP", "new_value": "National Healthcare Properties, Inc. - Class A Common Stock", "effective": "", "evidence": "NHP is listed again under the same company (National Healthcare Properties, Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.933939"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "NHPBP", "new_value": "National Healthcare Properties, Inc. - 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock", "effective": "", "evidence": "NHPBP is listed again under the same company (National Healthcare Properties, Inc. - 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.627555"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001421310-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-08-19", "title": "FORM 3", "accession": "0001421310-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003801", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-010353", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001011438-26-000534", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001085601-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-10", "title": "Form SCHEDULE 13G", "accession": "0001140361-26-031976", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-07", "title": "Form S-3ASR", "accession": "0001140361-26-031843", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001561032-26-000055", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002070", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001561032-26-000052", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002803", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001561032-26-000048", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-09", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-082312", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-08", "title": "Form SCHEDULE 13G", "accession": "0001137774-26-000150", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-06-22", "title": "Form SC TO-I/A", "accession": "0001140361-26-025965", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-06-17", "title": "Form SC TO-I/A", "accession": "0001140361-26-025597", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001561032-26-000043", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-01", "title": "Form SCHEDULE 13G", "accession": "0000769734-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001189691-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001708322-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001490448-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001575737-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001673602-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-18", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-063265", "price_sensitive": false}], "performance": {"ticker": "NHPAP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-12-09", "close": 24.8, "volume": 104306.0}, {"date": "2019-12-10", "close": 24.75, "volume": 26410.0}, {"date": "2019-12-11", "close": 24.78, "volume": 103584.0}, {"date": "2019-12-12", "close": 24.81, "volume": 72857.0}, {"date": "2019-12-13", "close": 24.75, "volume": 53779.0}, {"date": "2019-12-16", "close": 24.75, "volume": 45818.0}, {"date": "2019-12-17", "close": 24.68, "volume": 98365.0}, {"date": "2019-12-18", "close": 24.73, "volume": 43760.0}, {"date": "2019-12-19", "close": 24.78, "volume": 30131.0}, {"date": "2019-12-20", "close": 24.89, "volume": 32870.0}, {"date": "2019-12-23", "close": 25.1169, "volume": 25711.0}, {"date": "2019-12-24", "close": 25.05, "volume": 18158.0}, {"date": "2019-12-26", "close": 25.0727, "volume": 27822.0}, {"date": "2019-12-27", "close": 25.03, "volume": 16004.0}, {"date": "2019-12-30", "close": 25.11, "volume": 17943.0}, {"date": "2019-12-31", "close": 25.13, "volume": 19262.0}, {"date": "2020-01-02", "close": 25.42, "volume": 11405.0}, {"date": "2020-01-03", "close": 25.74, "volume": 21641.0}, {"date": "2020-01-06", "close": 25.6717, "volume": 11304.0}, {"date": "2020-01-07", "close": 25.7071, "volume": 8198.0}, {"date": "2020-01-08", "close": 25.5187, "volume": 18367.0}, {"date": "2020-01-09", "close": 25.625, "volume": 9420.0}, {"date": "2020-01-10", "close": 25.615, "volume": 2173.0}, {"date": "2020-01-13", "close": 25.8617, "volume": 15886.0}, {"date": "2020-01-14", "close": 25.65, "volume": 13068.0}, {"date": "2020-01-15", "close": 25.77, "volume": 12045.0}, {"date": "2020-01-16", "close": 26.056, "volume": 6130.0}, {"date": "2020-01-17", "close": 25.88, "volume": 2869.0}, {"date": "2020-01-21", "close": 25.856, "volume": 5794.0}, {"date": "2020-01-22", "close": 26.01, "volume": 17278.0}, {"date": "2020-01-23", "close": 25.9, "volume": 14036.0}, {"date": "2020-01-24", "close": 25.79, "volume": 3766.0}, {"date": "2020-01-27", "close": 25.7799, "volume": 4000.0}, {"date": "2020-01-28", "close": 25.7062, "volume": 8272.0}, {"date": "2020-01-29", "close": 25.68, "volume": 6355.0}, {"date": "2020-01-30", "close": 25.66, "volume": 6884.0}, {"date": "2020-01-31", "close": 25.7, "volume": 2923.0}, {"date": "2020-02-03", "close": 25.8, "volume": 3087.0}, {"date": "2020-02-04", "close": 25.7, "volume": 3992.0}, {"date": "2020-02-05", "close": 25.7101, "volume": 7875.0}, {"date": "2020-02-06", "close": 25.8609, "volume": 1275.0}, {"date": "2020-02-07", "close": 26.03, "volume": 7884.0}, {"date": "2020-02-10", "close": 25.9569, "volume": 13110.0}, {"date": "2020-02-11", "close": 26.05, "volume": 3630.0}, {"date": "2020-02-12", "close": 25.9977, "volume": 10041.0}, {"date": "2020-02-13", "close": 25.94, "volume": 239.0}, {"date": "2020-02-14", "close": 25.95, "volume": 7292.0}, {"date": "2020-02-18", "close": 25.91, "volume": 2900.0}, {"date": "2020-02-19", "close": 26.1988, "volume": 7458.0}, {"date": "2020-02-20", "close": 26.195, "volume": 4476.0}, {"date": "2020-02-21", "close": 26.064, "volume": 200.0}, {"date": "2020-02-24", "close": 26.0, "volume": 2646.0}, {"date": "2020-02-25", "close": 25.9764, "volume": 4468.0}, {"date": "2020-02-26", "close": 25.7, "volume": 9139.0}, {"date": "2020-02-27", "close": 25.75, "volume": 5275.0}, {"date": "2020-02-28", "close": 25.5, "volume": 3589.0}, {"date": "2020-03-02", "close": 25.56, "volume": 4418.0}, {"date": "2020-03-03", "close": 25.5592, "volume": 1720.0}, {"date": "2020-03-04", "close": 25.75, "volume": 3480.0}, {"date": "2020-03-05", "close": 25.5097, "volume": 22077.0}, {"date": "2020-03-06", "close": 25.275, "volume": 5893.0}, {"date": "2020-03-09", "close": 24.62, "volume": 13155.0}, {"date": "2020-03-10", "close": 24.425, "volume": 6363.0}, {"date": "2020-03-11", "close": 24.5891, "volume": 8640.0}, {"date": "2020-03-12", "close": 22.225, "volume": 2347.0}, {"date": "2020-03-13", "close": 21.9642, "volume": 5045.0}, {"date": "2020-03-16", "close": 21.0, "volume": 3008.0}, {"date": "2020-03-17", "close": 21.6, "volume": 3346.0}, {"date": "2020-03-18", "close": 11.79, "volume": 9182.0}, {"date": "2020-03-19", "close": 11.6201, "volume": 25763.0}, {"date": "2020-03-20", "close": 11.58, "volume": 14116.0}, {"date": "2020-03-23", "close": 10.842, "volume": 5225.0}, {"date": "2020-03-24", "close": 12.0, "volume": 2639.0}, {"date": "2020-03-25", "close": 16.4728, "volume": 9091.0}, {"date": "2020-03-26", "close": 19.9, "volume": 11663.0}, {"date": "2020-03-27", "close": 19.4121, "volume": 1589.0}, {"date": "2020-03-30", "close": 16.72, "volume": 1391.0}, {"date": "2020-03-31", "close": 17.05, "volume": 2081.0}, {"date": "2020-04-01", "close": 17.0, "volume": 3809.0}, {"date": "2020-04-02", "close": 16.75, "volume": 1232.0}, {"date": "2020-04-03", "close": 15.848, "volume": 437.0}, {"date": "2020-04-06", "close": 16.02, "volume": 317.0}, {"date": "2020-04-07", "close": 16.65, "volume": 7259.0}, {"date": "2020-04-08", "close": 17.9445, "volume": 15697.0}, {"date": "2020-04-09", "close": 19.17, "volume": 9037.0}, {"date": "2020-04-13", "close": 18.7, "volume": 1630.0}, {"date": "2020-04-14", "close": 19.65, "volume": 7086.0}, {"date": "2020-04-15", "close": 18.5, "volume": 2734.0}, {"date": "2020-04-16", "close": 19.8159, "volume": 254.0}, {"date": "2020-04-17", "close": 20.0, "volume": 466.0}, {"date": "2020-04-20", "close": 19.359, "volume": 5086.0}, {"date": "2020-04-21", "close": 19.359, "volume": null}, {"date": "2020-04-22", "close": 18.0, "volume": 4320.0}, {"date": "2020-04-23", "close": 17.89, "volume": 1460.0}, {"date": "2020-04-24", "close": 18.652, "volume": 1250.0}, {"date": "2020-04-27", "close": 19.5, "volume": 1830.0}, {"date": "2020-04-28", "close": 19.5, "volume": null}, {"date": "2020-04-29", "close": 20.95, "volume": 5876.0}, {"date": "2020-04-30", "close": 21.4415, "volume": 4691.0}, {"date": "2020-05-01", "close": 20.0, "volume": 2171.0}, {"date": "2020-05-04", "close": 19.2059, "volume": 4293.0}, {"date": "2020-05-05", "close": 19.6, "volume": 220.0}, {"date": "2020-05-06", "close": 18.7499, "volume": 10662.0}, {"date": "2020-05-07", "close": 19.1, "volume": 3241.0}, {"date": "2020-05-08", "close": 19.1, "volume": 5580.0}, {"date": "2020-05-11", "close": 18.4092, "volume": 2912.0}, {"date": "2020-05-12", "close": 17.45, "volume": 5409.0}, {"date": "2020-05-13", "close": 16.75, "volume": 2545.0}, {"date": "2020-05-14", "close": 15.885, "volume": 169.0}, {"date": "2020-05-15", "close": 18.95, "volume": 2633.0}, {"date": "2020-05-18", "close": 17.8905, "volume": 2193.0}, {"date": "2020-05-19", "close": 18.77, "volume": 1545.0}, {"date": "2020-05-20", "close": 18.5075, "volume": 1585.0}, {"date": "2020-05-21", "close": 18.7214, "volume": 4014.0}, {"date": "2020-05-22", "close": 18.0194, "volume": 781.0}, {"date": "2020-05-26", "close": 18.09, "volume": 3444.0}, {"date": "2020-05-27", "close": 18.4225, "volume": 5800.0}, {"date": "2020-05-28", "close": 18.4086, "volume": 6706.0}, {"date": "2020-05-29", "close": 18.225, "volume": 8475.0}, {"date": "2020-06-01", "close": 17.65, "volume": 5515.0}, {"date": "2020-06-02", "close": 18.0, "volume": 4466.0}, {"date": "2020-06-03", "close": 18.49, "volume": 3875.0}, {"date": "2020-06-04", "close": 18.5, "volume": 13918.0}, {"date": "2020-06-05", "close": 22.0, "volume": 38375.0}, {"date": "2020-06-08", "close": 21.6097, "volume": 5328.0}, {"date": "2020-06-09", "close": 20.0801, "volume": 6835.0}, {"date": "2020-06-10", "close": 19.9439, "volume": 9411.0}, {"date": "2020-06-11", "close": 20.35, "volume": 3660.0}, {"date": "2020-06-12", "close": 20.35, "volume": null}, {"date": "2020-06-15", "close": 21.4799, "volume": 1250.0}, {"date": "2020-06-16", "close": 20.5, "volume": 2921.0}, {"date": "2020-06-17", "close": 20.8, "volume": 3474.0}, {"date": "2020-06-18", "close": 21.45, "volume": 3675.0}, {"date": "2020-06-19", "close": 21.45, "volume": 1021.0}, {"date": "2020-06-22", "close": 21.275, "volume": 6996.0}, {"date": "2020-06-23", "close": 21.149, "volume": 2580.0}, {"date": "2020-06-24", "close": 20.55, "volume": 3691.0}, {"date": "2020-06-25", "close": 20.51, "volume": 2147.0}, {"date": "2020-06-26", "close": 21.75, "volume": 542.0}, {"date": "2020-06-29", "close": 20.75, "volume": 18312.0}, {"date": "2020-06-30", "close": 20.28, "volume": 3884.0}, {"date": "2020-07-01", "close": 19.5508, "volume": 4982.0}, {"date": "2020-07-02", "close": 19.5508, "volume": null}, {"date": "2020-07-06", "close": 19.4645, "volume": 715.0}, {"date": "2020-07-07", "close": 20.6499, "volume": 3384.0}, {"date": "2020-07-08", "close": 19.485, "volume": 1761.0}, {"date": "2020-07-09", "close": 19.6272, "volume": 1889.0}, {"date": "2020-07-10", "close": 19.4, "volume": 604.0}, {"date": "2020-07-13", "close": 19.38, "volume": 735.0}, {"date": "2020-07-14", "close": 19.75, "volume": 446.0}, {"date": "2020-07-15", "close": 19.46, "volume": 1479.0}, {"date": "2020-07-16", "close": 19.4101, "volume": 474.0}, {"date": "2020-07-17", "close": 19.75, "volume": 1567.0}, {"date": "2020-07-20", "close": 19.75, "volume": 353.0}, {"date": "2020-07-21", "close": 19.6, "volume": 596.0}, {"date": "2020-07-22", "close": 20.15, "volume": 1841.0}, {"date": "2020-07-23", "close": 20.73, "volume": 1000.0}, {"date": "2020-07-24", "close": 20.73, "volume": null}, {"date": "2020-07-27", "close": 20.5873, "volume": 375.0}, {"date": "2020-07-28", "close": 20.5873, "volume": null}, {"date": "2020-07-29", "close": 20.74, "volume": 888.0}, {"date": "2020-07-30", "close": 20.7, "volume": 554.0}, {"date": "2020-07-31", "close": 20.99, "volume": 773.0}, {"date": "2020-08-03", "close": 21.2, "volume": 200.0}, {"date": "2020-08-04", "close": 21.25, "volume": 1498.0}, {"date": "2020-08-05", "close": 20.76, "volume": 2948.0}, {"date": "2020-08-06", "close": 20.55, "volume": 200.0}, {"date": "2020-08-07", "close": 20.6, "volume": 2962.0}, {"date": "2020-08-10", "close": 21.65, "volume": 2417.0}, {"date": "2020-08-11", "close": 21.61, "volume": 2032.0}, {"date": "2020-08-12", "close": 21.5, "volume": 5924.0}, {"date": "2020-08-13", "close": 22.65, "volume": 2782.0}, {"date": "2020-08-14", "close": 21.3999, "volume": 26907.0}, {"date": "2020-08-17", "close": 21.4, "volume": 4716.0}, {"date": "2020-08-18", "close": 21.25, "volume": 10823.0}, {"date": "2020-08-19", "close": 21.35, "volume": 13120.0}, {"date": "2020-08-20", "close": 22.0, "volume": 1147.0}, {"date": "2020-08-21", "close": 21.25, "volume": 3807.0}, {"date": "2020-08-24", "close": 21.75, "volume": 2165.0}, {"date": "2020-08-25", "close": 21.7, "volume": 6800.0}, {"date": "2020-08-26", "close": 21.21, "volume": 3357.0}, {"date": "2020-08-27", "close": 21.85, "volume": 1055.0}, {"date": "2020-08-28", "close": 21.61, "volume": 3169.0}, {"date": "2020-08-31", "close": 21.79, "volume": 1250.0}, {"date": "2020-09-01", "close": 21.95, "volume": 465.0}, {"date": "2020-09-02", "close": 21.95, "volume": null}, {"date": "2020-09-03", "close": 20.86, "volume": 3625.0}, {"date": "2020-09-04", "close": 20.61, "volume": 1832.0}, {"date": "2020-09-08", "close": 21.3, "volume": 3282.0}, {"date": "2020-09-09", "close": 21.0, "volume": 82555.0}, {"date": "2020-09-10", "close": 21.75, "volume": 259.0}, {"date": "2020-09-11", "close": 21.7955, "volume": 2294.0}, {"date": "2020-09-14", "close": 21.0, "volume": 2016.0}, {"date": "2020-09-15", "close": 22.4799, "volume": 1255.0}, {"date": "2020-09-16", "close": 22.4799, "volume": null}, {"date": "2020-09-17", "close": 22.4799, "volume": null}, {"date": "2020-09-18", "close": 21.99, "volume": 1025.0}, {"date": "2020-09-21", "close": 21.5, "volume": 645.0}, {"date": "2020-09-22", "close": 21.68, "volume": 1981.0}, {"date": "2020-09-23", "close": 21.0, "volume": 4228.0}, {"date": "2020-09-24", "close": 21.2, "volume": 5455.0}, {"date": "2020-09-25", "close": 21.5, "volume": 537.0}, {"date": "2020-09-28", "close": 21.75, "volume": 4166.0}, {"date": "2020-09-29", "close": 21.3, "volume": 902.0}, {"date": "2020-09-30", "close": 22.69, "volume": 5089.0}, {"date": "2020-10-01", "close": 22.34, "volume": 1248.0}, {"date": "2020-10-02", "close": 21.75, "volume": 7058.0}, {"date": "2020-10-05", "close": 21.75, "volume": 3077.0}, {"date": "2020-10-06", "close": 22.1, "volume": 4902.0}, {"date": "2020-10-07", "close": 22.5, "volume": 2970.0}, {"date": "2020-10-08", "close": 22.4945, "volume": 1010.0}, {"date": "2020-10-09", "close": 22.5, "volume": 3485.0}, {"date": "2020-10-12", "close": 22.14, "volume": 631.0}, {"date": "2020-10-13", "close": 21.74, "volume": 10610.0}, {"date": "2020-10-14", "close": 22.3, "volume": 15151.0}, {"date": "2020-10-15", "close": 22.3, "volume": 1547.0}, {"date": "2020-10-16", "close": 22.75, "volume": 3467.0}, {"date": "2020-10-19", "close": 22.75, "volume": 4493.0}, {"date": "2020-10-20", "close": 22.9712, "volume": 1222.0}, {"date": "2020-10-21", "close": 22.58, "volume": 3419.0}, {"date": "2020-10-22", "close": 22.26, "volume": 1651.0}, {"date": "2020-10-23", "close": 22.8, "volume": 1713.0}, {"date": "2020-10-26", "close": 22.16, "volume": 3462.0}, {"date": "2020-10-27", "close": 21.86, "volume": 3909.0}, {"date": "2020-10-28", "close": 21.3, "volume": 4625.0}, {"date": "2020-10-29", "close": 20.88, "volume": 3536.0}, {"date": "2020-10-30", "close": 20.82, "volume": 9368.0}, {"date": "2020-11-02", "close": 20.91, "volume": 3711.0}, {"date": "2020-11-03", "close": 20.93, "volume": 2679.0}, {"date": "2020-11-04", "close": 21.0, "volume": 3818.0}, {"date": "2020-11-05", "close": 21.56, "volume": 6231.0}, {"date": "2020-11-06", "close": 21.03, "volume": 6244.0}, {"date": "2020-11-09", "close": 21.42, "volume": 3031.0}, {"date": "2020-11-10", "close": 21.65, "volume": 4481.0}, {"date": "2020-11-11", "close": 21.75, "volume": 1679.0}, {"date": "2020-11-12", "close": 22.0, "volume": 2052.0}, {"date": "2020-11-13", "close": 21.75, "volume": 6251.0}, {"date": "2020-11-16", "close": 21.75, "volume": 3633.0}, {"date": "2020-11-17", "close": 22.0, "volume": 7263.0}, {"date": "2020-11-18", "close": 22.2252, "volume": 5543.0}, {"date": "2020-11-19", "close": 21.94, "volume": 12539.0}, {"date": "2020-11-20", "close": 22.24, "volume": 23797.0}, {"date": "2020-11-23", "close": 22.3613, "volume": 4062.0}, {"date": "2020-11-24", "close": 22.31, "volume": 669.0}, {"date": "2020-11-25", "close": 22.5, "volume": 885.0}, {"date": "2020-11-27", "close": 22.34, "volume": 1224.0}, {"date": "2020-11-30", "close": 22.38, "volume": 3161.0}, {"date": "2020-12-01", "close": 22.285, "volume": 8221.0}, {"date": "2020-12-02", "close": 22.65, "volume": 11484.0}, {"date": "2020-12-03", "close": 22.5, "volume": 18023.0}, {"date": "2020-12-04", "close": 22.4501, "volume": 3401.0}, {"date": "2020-12-07", "close": 22.1, "volume": 19968.0}, {"date": "2020-12-08", "close": 22.0493, "volume": 27441.0}, {"date": "2020-12-09", "close": 22.255, "volume": 10748.0}, {"date": "2020-12-10", "close": 21.9999, "volume": 5170.0}, {"date": "2020-12-11", "close": 22.43, "volume": 3204.0}, {"date": "2020-12-14", "close": 22.24, "volume": 18105.0}, {"date": "2020-12-15", "close": 22.4, "volume": 11215.0}, {"date": "2020-12-16", "close": 22.5, "volume": 7148.0}, {"date": "2020-12-17", "close": 22.75, "volume": 3372.0}, {"date": "2020-12-18", "close": 22.19, "volume": 31440.0}, {"date": "2020-12-21", "close": 22.16, "volume": 9146.0}, {"date": "2020-12-22", "close": 22.47, "volume": 6291.0}, {"date": "2020-12-23", "close": 22.91, "volume": 9273.0}, {"date": "2020-12-24", "close": 22.9999, "volume": 4800.0}, {"date": "2020-12-28", "close": 23.2499, "volume": 11898.0}, {"date": "2020-12-29", "close": 23.24, "volume": 1736.0}, {"date": "2020-12-30", "close": 23.46, "volume": 11825.0}, {"date": "2020-12-31", "close": 23.6, "volume": 3765.0}, {"date": "2021-01-04", "close": 23.38, "volume": 10842.0}, {"date": "2021-01-05", "close": 23.36, "volume": 2333.0}, {"date": "2021-01-06", "close": 23.16, "volume": 4231.0}, {"date": "2021-01-07", "close": 23.505, "volume": 5253.0}, {"date": "2021-01-08", "close": 24.25, "volume": 8043.0}, {"date": "2021-01-11", "close": 24.15, "volume": 9317.0}, {"date": "2021-01-12", "close": 24.15, "volume": null}, {"date": "2021-01-13", "close": 24.34, "volume": 2008.0}, {"date": "2021-01-14", "close": 23.97, "volume": 2010.0}, {"date": "2021-01-15", "close": 24.42, "volume": 8331.0}, {"date": "2021-01-19", "close": 24.48, "volume": 4566.0}, {"date": "2021-01-20", "close": 24.39, "volume": 2900.0}, {"date": "2021-01-21", "close": 24.3767, "volume": 3754.0}, {"date": "2021-01-22", "close": 24.4892, "volume": 4056.0}, {"date": "2021-01-25", "close": 24.0, "volume": 2984.0}, {"date": "2021-01-26", "close": 24.4271, "volume": 5354.0}, {"date": "2021-01-27", "close": 24.48, "volume": 4276.0}, {"date": "2021-01-28", "close": 24.51, "volume": 5782.0}, {"date": "2021-01-29", "close": 24.25, "volume": 1837.0}, {"date": "2021-02-01", "close": 24.3101, "volume": 5521.0}, {"date": "2021-02-02", "close": 24.67, "volume": 7146.0}, {"date": "2021-02-03", "close": 24.8, "volume": 3058.0}, {"date": "2021-02-04", "close": 24.7, "volume": 3509.0}, {"date": "2021-02-05", "close": 24.75, "volume": 2871.0}, {"date": "2021-02-08", "close": 24.915, "volume": 3627.0}, {"date": "2021-02-09", "close": 24.92, "volume": 6340.0}, {"date": "2021-02-10", "close": 24.835, "volume": 4212.0}, {"date": "2021-02-11", "close": 24.78, "volume": 1704.0}, {"date": "2021-02-12", "close": 24.99, "volume": 3664.0}, {"date": "2021-02-16", "close": 24.7501, "volume": 4139.0}, {"date": "2021-02-17", "close": 24.85, "volume": 3525.0}, {"date": "2021-02-18", "close": 24.854, "volume": 7258.0}, {"date": "2021-02-19", "close": 24.84, "volume": 2546.0}, {"date": "2021-02-22", "close": 24.85, "volume": 2673.0}, {"date": "2021-02-23", "close": 24.869, "volume": 2327.0}, {"date": "2021-02-24", "close": 24.97, "volume": 5855.0}, {"date": "2021-02-25", "close": 24.594, "volume": 5157.0}, {"date": "2021-02-26", "close": 24.9, "volume": 10001.0}, {"date": "2021-03-01", "close": 24.95, "volume": 8532.0}, {"date": "2021-03-02", "close": 24.95, "volume": null}, {"date": "2021-03-03", "close": 25.0, "volume": 3336.0}, {"date": "2021-03-04", "close": 24.99, "volume": 5781.0}, {"date": "2021-03-05", "close": 25.0, "volume": 9762.0}, {"date": "2021-03-08", "close": 24.765, "volume": 6529.0}, {"date": "2021-03-09", "close": 25.0, "volume": 4696.0}, {"date": "2021-03-10", "close": 24.85, "volume": 3223.0}, {"date": "2021-03-11", "close": 24.82, "volume": 3838.0}, {"date": "2021-03-12", "close": 24.9013, "volume": 1800.0}, {"date": "2021-03-15", "close": 24.85, "volume": 10462.0}, {"date": "2021-03-16", "close": 24.94, "volume": 2764.0}, {"date": "2021-03-17", "close": 25.0, "volume": 3521.0}, {"date": "2021-03-18", "close": 24.9064, "volume": 664.0}, {"date": "2021-03-19", "close": 24.99, "volume": 5743.0}, {"date": "2021-03-22", "close": 24.99, "volume": 10646.0}, {"date": "2021-03-23", "close": 24.85, "volume": 4535.0}, {"date": "2021-03-24", "close": 24.9776, "volume": 2265.0}, {"date": "2021-03-25", "close": 24.9709, "volume": 4028.0}, {"date": "2021-03-26", "close": 25.0, "volume": 5867.0}, {"date": "2021-03-29", "close": 25.0, "volume": 1659.0}, {"date": "2021-03-30", "close": 25.0, "volume": 7300.0}, {"date": "2021-03-31", "close": 25.0, "volume": 14198.0}, {"date": "2021-04-01", "close": 25.01, "volume": 8381.0}, {"date": "2021-04-05", "close": 24.9717, "volume": 5845.0}, {"date": "2021-04-06", "close": 24.9301, "volume": 4903.0}, {"date": "2021-04-07", "close": 24.96, "volume": 4434.0}, {"date": "2021-04-08", "close": 25.05, "volume": 3584.0}, {"date": "2021-04-09", "close": 25.15, "volume": 3106.0}, {"date": "2021-04-12", "close": 25.22, "volume": 3348.0}, {"date": "2021-04-13", "close": 25.2, "volume": 10266.0}, {"date": "2021-04-14", "close": 25.14, "volume": 10582.0}, {"date": "2021-04-15", "close": 25.059, "volume": 5056.0}, {"date": "2021-04-16", "close": 25.051, "volume": 47001.0}, {"date": "2021-04-19", "close": 25.0895, "volume": 3242.0}, {"date": "2021-04-20", "close": 25.1, "volume": 826.0}, {"date": "2021-04-21", "close": 25.07, "volume": 2512.0}, {"date": "2021-04-22", "close": 25.2318, "volume": 925.0}, {"date": "2021-04-23", "close": 25.1, "volume": 4085.0}, {"date": "2021-04-26", "close": 25.1, "volume": 4582.0}, {"date": "2021-04-27", "close": 25.2485, "volume": 13177.0}, {"date": "2021-04-28", "close": 25.7135, "volume": 1656.0}, {"date": "2021-04-29", "close": 25.25, "volume": 2866.0}, {"date": "2021-04-30", "close": 25.27, "volume": 6763.0}, {"date": "2021-05-03", "close": 25.11, "volume": 1661.0}, {"date": "2021-05-04", "close": 25.2, "volume": 18312.0}, {"date": "2021-05-05", "close": 24.97, "volume": 21808.0}, {"date": "2021-05-06", "close": 24.88, "volume": 6928.0}, {"date": "2021-05-07", "close": 24.58, "volume": 332773.0}, {"date": "2021-05-10", "close": 24.49, "volume": 57550.0}, {"date": "2021-05-11", "close": 24.21, "volume": 146300.0}, {"date": "2021-05-12", "close": 23.86, "volume": 57813.0}, {"date": "2021-05-13", "close": 23.9, "volume": 23108.0}, {"date": "2021-05-14", "close": 24.05, "volume": 35883.0}, {"date": "2021-05-17", "close": 24.1499, "volume": 21671.0}, {"date": "2021-05-18", "close": 24.0999, "volume": 78385.0}, {"date": "2021-05-19", "close": 23.95, "volume": 36653.0}, {"date": "2021-05-20", "close": 24.47, "volume": 146492.0}, {"date": "2021-05-21", "close": 24.448, "volume": 33665.0}, {"date": "2021-05-24", "close": 24.4697, "volume": 25685.0}, {"date": "2021-05-25", "close": 24.49, "volume": 31706.0}, {"date": "2021-05-26", "close": 24.53, "volume": 35588.0}, {"date": "2021-05-27", "close": 24.5, "volume": 12965.0}, {"date": "2021-05-28", "close": 24.47, "volume": 24621.0}, {"date": "2021-06-01", "close": 24.57, "volume": 39533.0}, {"date": "2021-06-02", "close": 24.53, "volume": 21999.0}, {"date": "2021-06-03", "close": 24.51, "volume": 24046.0}, {"date": "2021-06-04", "close": 24.5599, "volume": 19786.0}, {"date": "2021-06-07", "close": 24.66, "volume": 34445.0}, {"date": "2021-06-08", "close": 24.7, "volume": 22291.0}, {"date": "2021-06-09", "close": 24.8, "volume": 96152.0}, {"date": "2021-06-10", "close": 24.88, "volume": 64740.0}, {"date": "2021-06-11", "close": 24.81, "volume": 68624.0}, {"date": "2021-06-14", "close": 24.84, "volume": 18014.0}, {"date": "2021-06-15", "close": 24.88, "volume": 39126.0}, {"date": "2021-06-16", "close": 24.88, "volume": 74260.0}, {"date": "2021-06-17", "close": 24.8684, "volume": 40805.0}, {"date": "2021-06-18", "close": 24.92, "volume": 31087.0}, {"date": "2021-06-21", "close": 25.0, "volume": 39995.0}, {"date": "2021-06-22", "close": 25.03, "volume": 38999.0}, {"date": "2021-06-23", "close": 24.98, "volume": 65691.0}, {"date": "2021-06-24", "close": 25.04, "volume": 47311.0}, {"date": "2021-06-25", "close": 25.25, "volume": 15489.0}, {"date": "2021-06-28", "close": 25.2297, "volume": 22242.0}, {"date": "2021-06-29", "close": 25.36, "volume": 19808.0}, {"date": "2021-06-30", "close": 25.42, "volume": 27718.0}, {"date": "2021-07-01", "close": 25.32, "volume": 22325.0}, {"date": "2021-07-02", "close": 25.19, "volume": 7225.0}, {"date": "2021-07-06", "close": 25.38, "volume": 65803.0}, {"date": "2021-07-07", "close": 25.26, "volume": 17303.0}, {"date": "2021-07-08", "close": 25.25, "volume": 7497.0}, {"date": "2021-07-09", "close": 25.04, "volume": 33895.0}, {"date": "2021-07-12", "close": 25.06, "volume": 17161.0}, {"date": "2021-07-13", "close": 25.0, "volume": 86323.0}, {"date": "2021-07-14", "close": 24.99, "volume": 66232.0}, {"date": "2021-07-15", "close": 24.9946, "volume": 24242.0}, {"date": "2021-07-16", "close": 25.0089, "volume": 14460.0}, {"date": "2021-07-19", "close": 24.95, "volume": 62005.0}, {"date": "2021-07-20", "close": 25.01, "volume": 25363.0}, {"date": "2021-07-21", "close": 25.055, "volume": 8253.0}, {"date": "2021-07-22", "close": 25.01, "volume": 29280.0}, {"date": "2021-07-23", "close": 25.0, "volume": 23702.0}, {"date": "2021-07-26", "close": 25.05, "volume": 28866.0}, {"date": "2021-07-27", "close": 25.14, "volume": 56504.0}, {"date": "2021-07-28", "close": 25.01, "volume": 41527.0}, {"date": "2021-07-29", "close": 25.0, "volume": 35197.0}, {"date": "2021-07-30", "close": 25.01, "volume": 18870.0}, {"date": "2021-08-02", "close": 25.04, "volume": 28094.0}, {"date": "2021-08-03", "close": 25.025, "volume": 18660.0}, {"date": "2021-08-04", "close": 25.18, "volume": 8023.0}, {"date": "2021-08-05", "close": 25.16, "volume": 15142.0}, {"date": "2021-08-06", "close": 25.1, "volume": 14963.0}, {"date": "2021-08-09", "close": 25.04, "volume": 31023.0}, {"date": "2021-08-10", "close": 25.2, "volume": 13924.0}, {"date": "2021-08-11", "close": 25.055, "volume": 11430.0}, {"date": "2021-08-12", "close": 25.01, "volume": 22713.0}, {"date": "2021-08-13", "close": 25.0, "volume": 62291.0}, {"date": "2021-08-16", "close": 25.0, "volume": 21242.0}, {"date": "2021-08-17", "close": 25.25, "volume": 7840.0}, {"date": "2021-08-18", "close": 26.45, "volume": 101706.0}, {"date": "2021-08-19", "close": 26.5, "volume": 77679.0}, {"date": "2021-08-20", "close": 26.49, "volume": 65871.0}, {"date": "2021-08-23", "close": 26.155, "volume": 15074.0}, {"date": "2021-08-24", "close": 26.2799, "volume": 11761.0}, {"date": "2021-08-25", "close": 26.0, "volume": 11540.0}, {"date": "2021-08-26", "close": 25.73, "volume": 87174.0}, {"date": "2021-08-27", "close": 25.8296, "volume": 47682.0}, {"date": "2021-08-30", "close": 25.75, "volume": 6271.0}, {"date": "2021-08-31", "close": 25.5, "volume": 15680.0}, {"date": "2021-09-01", "close": 25.75, "volume": 4267.0}, {"date": "2021-09-02", "close": 25.56, "volume": 5462.0}, {"date": "2021-09-03", "close": 26.05, "volume": 5857.0}, {"date": "2021-09-07", "close": 26.18, "volume": 1481.0}, {"date": "2021-09-08", "close": 26.0, "volume": 3972.0}, {"date": "2021-09-09", "close": 26.0, "volume": 9757.0}, {"date": "2021-09-10", "close": 26.16, "volume": 1570.0}, {"date": "2021-09-13", "close": 25.89, "volume": 3428.0}, {"date": "2021-09-14", "close": 25.9463, "volume": 1505.0}, {"date": "2021-09-15", "close": 25.81, "volume": 3492.0}, {"date": "2021-09-16", "close": 25.77, "volume": 6725.0}, {"date": "2021-09-17", "close": 25.57, "volume": 21832.0}, {"date": "2021-09-20", "close": 25.75, "volume": 2721.0}, {"date": "2021-09-21", "close": 25.82, "volume": 8948.0}, {"date": "2021-09-22", "close": 25.7, "volume": 15829.0}, {"date": "2021-09-23", "close": 25.62, "volume": 7112.0}, {"date": "2021-09-24", "close": 25.65, "volume": 10764.0}, {"date": "2021-09-27", "close": 25.7, "volume": 11941.0}, {"date": "2021-09-28", "close": 25.55, "volume": 8155.0}, {"date": "2021-09-29", "close": 25.74, "volume": 17971.0}, {"date": "2021-09-30", "close": 25.78, "volume": 16715.0}, {"date": "2021-10-01", "close": 25.7, "volume": 6197.0}, {"date": "2021-10-04", "close": 25.17, "volume": 24215.0}, {"date": "2021-10-05", "close": 25.61, "volume": 18364.0}, {"date": "2021-10-06", "close": 25.8, "volume": 7268.0}, {"date": "2021-10-07", "close": 25.85, "volume": 10451.0}, {"date": "2021-10-08", "close": 25.83, "volume": 53093.0}, {"date": "2021-10-11", "close": 25.55, "volume": 6676.0}, {"date": "2021-10-12", "close": 25.5362, "volume": 1882.0}, {"date": "2021-10-13", "close": 25.5999, "volume": 15053.0}, {"date": "2021-10-14", "close": 25.66, "volume": 10260.0}, {"date": "2021-10-15", "close": 25.56, "volume": 7662.0}, {"date": "2021-10-18", "close": 25.6469, "volume": 3295.0}, {"date": "2021-10-19", "close": 25.4523, "volume": 6594.0}, {"date": "2021-10-20", "close": 25.6133, "volume": 4229.0}, {"date": "2021-10-21", "close": 25.8, "volume": 3828.0}, {"date": "2021-10-22", "close": 25.83, "volume": 2708.0}, {"date": "2021-10-25", "close": 25.57, "volume": 5704.0}, {"date": "2021-10-26", "close": 25.43, "volume": 11425.0}, {"date": "2021-10-27", "close": 25.34, "volume": 27161.0}, {"date": "2021-10-28", "close": 25.32, "volume": 6250.0}, {"date": "2021-10-29", "close": 25.24, "volume": 4717.0}, {"date": "2021-11-01", "close": 25.37, "volume": 7669.0}, {"date": "2021-11-02", "close": 25.2, "volume": 17323.0}, {"date": "2021-11-03", "close": 25.1887, "volume": 30226.0}, {"date": "2021-11-04", "close": 25.19, "volume": 14125.0}, {"date": "2021-11-05", "close": 25.35, "volume": 14228.0}, {"date": "2021-11-08", "close": 25.3, "volume": 13710.0}, {"date": "2021-11-09", "close": 25.25, "volume": 9084.0}, {"date": "2021-11-10", "close": 25.39, "volume": 2692.0}, {"date": "2021-11-11", "close": 25.27, "volume": 4182.0}, {"date": "2021-11-12", "close": 25.34, "volume": 16453.0}, {"date": "2021-11-15", "close": 25.24, "volume": 15859.0}, {"date": "2021-11-16", "close": 25.25, "volume": 20804.0}, {"date": "2021-11-17", "close": 25.19, "volume": 5759.0}, {"date": "2021-11-18", "close": 25.21, "volume": 15883.0}, {"date": "2021-11-19", "close": 25.17, "volume": 3971.0}, {"date": "2021-11-22", "close": 25.18, "volume": 16111.0}, {"date": "2021-11-23", "close": 25.1, "volume": 16068.0}, {"date": "2021-11-24", "close": 25.1, "volume": 9997.0}, {"date": "2021-11-26", "close": 25.01, "volume": 7388.0}, {"date": "2021-11-29", "close": 25.2, "volume": 9628.0}, {"date": "2021-11-30", "close": 25.43, "volume": 5211.0}, {"date": "2021-12-01", "close": 25.2, "volume": 11544.0}, {"date": "2021-12-02", "close": 25.21, "volume": 4261.0}, {"date": "2021-12-03", "close": 25.2, "volume": 7416.0}, {"date": "2021-12-06", "close": 25.25, "volume": 1450.0}, {"date": "2021-12-07", "close": 25.35, "volume": 12892.0}, {"date": "2021-12-08", "close": 25.26, "volume": 12316.0}, {"date": "2021-12-09", "close": 25.15, "volume": 31329.0}, {"date": "2021-12-10", "close": 25.05, "volume": 10909.0}, {"date": "2021-12-13", "close": 25.1, "volume": 7384.0}, {"date": "2021-12-14", "close": 25.05, "volume": 5750.0}, {"date": "2021-12-15", "close": 25.06, "volume": 6904.0}, {"date": "2021-12-16", "close": 25.19, "volume": 7953.0}, {"date": "2021-12-17", "close": 25.1, "volume": 2292.0}, {"date": "2021-12-20", "close": 25.13, "volume": 10268.0}, {"date": "2021-12-21", "close": 25.14, "volume": 6324.0}, {"date": "2021-12-22", "close": 25.2, "volume": 3091.0}, {"date": "2021-12-23", "close": 25.455, "volume": 5265.0}, {"date": "2021-12-27", "close": 25.39, "volume": 11714.0}, {"date": "2021-12-28", "close": 25.46, "volume": 5386.0}, {"date": "2021-12-29", "close": 25.6, "volume": 1783.0}, {"date": "2021-12-30", "close": 25.5922, "volume": 5196.0}, {"date": "2021-12-31", "close": 25.4, "volume": 9664.0}, {"date": "2022-01-03", "close": 25.69, "volume": 7065.0}, {"date": "2022-01-04", "close": 25.89, "volume": 8702.0}, {"date": "2022-01-05", "close": 25.79, "volume": 4946.0}, {"date": "2022-01-06", "close": 25.4492, "volume": 5441.0}, {"date": "2022-01-07", "close": 25.43, "volume": 4493.0}, {"date": "2022-01-10", "close": 25.295, "volume": 4063.0}, {"date": "2022-01-11", "close": 25.44, "volume": 6918.0}, {"date": "2022-01-12", "close": 25.8, "volume": 14536.0}, {"date": "2022-01-13", "close": 25.8, "volume": 8199.0}, {"date": "2022-01-14", "close": 25.4904, "volume": 3988.0}, {"date": "2022-01-18", "close": 25.6948, "volume": 3305.0}, {"date": "2022-01-19", "close": 25.23, "volume": 2161.0}, {"date": "2022-01-20", "close": 25.5229, "volume": 4258.0}, {"date": "2022-01-21", "close": 25.46, "volume": 6635.0}, {"date": "2022-01-24", "close": 25.45, "volume": 9329.0}, {"date": "2022-01-25", "close": 25.365, "volume": 2695.0}, {"date": "2022-01-26", "close": 25.2, "volume": 4606.0}, {"date": "2022-01-27", "close": 25.1, "volume": 24334.0}, {"date": "2022-01-28", "close": 25.0, "volume": 18179.0}, {"date": "2022-01-31", "close": 25.119, "volume": 7150.0}, {"date": "2022-02-01", "close": 25.15, "volume": 5332.0}, {"date": "2022-02-02", "close": 25.15, "volume": 12204.0}, {"date": "2022-02-03", "close": 25.185, "volume": 3044.0}, {"date": "2022-02-04", "close": 25.225, "volume": 3343.0}, {"date": "2022-02-07", "close": 25.1, "volume": 14517.0}, {"date": "2022-02-08", "close": 25.11, "volume": 1934.0}, {"date": "2022-02-09", "close": 25.1734, "volume": 4828.0}, {"date": "2022-02-10", "close": 25.24, "volume": 5677.0}, {"date": "2022-02-11", "close": 25.1336, "volume": 5245.0}, {"date": "2022-02-14", "close": 24.79, "volume": 6326.0}, {"date": "2022-02-15", "close": 25.043, "volume": 14378.0}, {"date": "2022-02-16", "close": 25.0, "volume": 8750.0}, {"date": "2022-02-17", "close": 24.8636, "volume": 2910.0}, {"date": "2022-02-18", "close": 25.045, "volume": 1054.0}, {"date": "2022-02-22", "close": 24.95, "volume": 1455.0}, {"date": "2022-02-23", "close": 24.82, "volume": 2548.0}, {"date": "2022-02-24", "close": 24.83, "volume": 6987.0}, {"date": "2022-02-25", "close": 24.66, "volume": 7450.0}, {"date": "2022-02-28", "close": 24.93, "volume": 16333.0}, {"date": "2022-03-01", "close": 24.93, "volume": 6408.0}, {"date": "2022-03-02", "close": 24.9899, "volume": 13567.0}, {"date": "2022-03-03", "close": 25.0, "volume": 8336.0}, {"date": "2022-03-04", "close": 25.0, "volume": 2838.0}, {"date": "2022-03-07", "close": 25.0, "volume": 9415.0}, {"date": "2022-03-08", "close": 25.12, "volume": 4801.0}, {"date": "2022-03-09", "close": 25.3, "volume": 986.0}, {"date": "2022-03-10", "close": 25.02, "volume": 7818.0}, {"date": "2022-03-11", "close": 24.9286, "volume": 17806.0}, {"date": "2022-03-14", "close": 24.97, "volume": 5710.0}, {"date": "2022-03-15", "close": 24.7853, "volume": 9097.0}, {"date": "2022-03-16", "close": 24.84, "volume": 6381.0}, {"date": "2022-03-17", "close": 24.8, "volume": 7590.0}, {"date": "2022-03-18", "close": 25.05, "volume": 3790.0}, {"date": "2022-03-21", "close": 25.0001, "volume": 2060.0}, {"date": "2022-03-22", "close": 25.24, "volume": 3962.0}, {"date": "2022-03-23", "close": 25.25, "volume": 2023.0}, {"date": "2022-03-24", "close": 25.4234, "volume": 4108.0}, {"date": "2022-03-25", "close": 25.41, "volume": 9381.0}, {"date": "2022-03-28", "close": 25.26, "volume": 3979.0}, {"date": "2022-03-29", "close": 25.4485, "volume": 4437.0}, {"date": "2022-03-30", "close": 25.26, "volume": 9578.0}, {"date": "2022-03-31", "close": 25.45, "volume": 3513.0}, {"date": "2022-04-01", "close": 25.38, "volume": 16645.0}, {"date": "2022-04-04", "close": 25.37, "volume": 12176.0}, {"date": "2022-04-05", "close": 25.3, "volume": 17447.0}, {"date": "2022-04-06", "close": 25.4958, "volume": 11470.0}, {"date": "2022-04-07", "close": 24.8, "volume": 30137.0}, {"date": "2022-04-08", "close": 24.7, "volume": 15971.0}, {"date": "2022-04-11", "close": 24.71, "volume": 8269.0}, {"date": "2022-04-12", "close": 24.7988, "volume": 7198.0}, {"date": "2022-04-13", "close": 24.7864, "volume": 5270.0}, {"date": "2022-04-14", "close": 24.6999, "volume": 4327.0}, {"date": "2022-04-18", "close": 24.8062, "volume": 14835.0}, {"date": "2022-04-19", "close": 25.0084, "volume": 6012.0}, {"date": "2022-04-20", "close": 24.98, "volume": 5893.0}, {"date": "2022-04-21", "close": 24.6811, "volume": 3575.0}, {"date": "2022-04-22", "close": 24.75, "volume": 5307.0}, {"date": "2022-04-25", "close": 24.5, "volume": 13889.0}, {"date": "2022-04-26", "close": 24.29, "volume": 14571.0}, {"date": "2022-04-27", "close": 24.37, "volume": 7996.0}, {"date": "2022-04-28", "close": 24.41, "volume": 4639.0}, {"date": "2022-04-29", "close": 24.0329, "volume": 3716.0}, {"date": "2022-05-02", "close": 24.1, "volume": 1105.0}, {"date": "2022-05-03", "close": 24.475, "volume": 5876.0}, {"date": "2022-05-04", "close": 24.5, "volume": 5385.0}, {"date": "2022-05-05", "close": 24.3, "volume": 6819.0}, {"date": "2022-05-06", "close": 24.4, "volume": 3460.0}, {"date": "2022-05-09", "close": 24.1814, "volume": 8614.0}, {"date": "2022-05-10", "close": 23.25, "volume": 35510.0}, {"date": "2022-05-11", "close": 23.05, "volume": 14033.0}, {"date": "2022-05-12", "close": 23.25, "volume": 8178.0}, {"date": "2022-05-13", "close": 23.238, "volume": 5146.0}, {"date": "2022-05-16", "close": 22.98, "volume": 4397.0}, {"date": "2022-05-17", "close": 23.135, "volume": 7855.0}, {"date": "2022-05-18", "close": 23.1457, "volume": 2827.0}, {"date": "2022-05-19", "close": 23.1, "volume": 3171.0}, {"date": "2022-05-20", "close": 23.876, "volume": 1785.0}, {"date": "2022-05-23", "close": 23.63, "volume": 6234.0}, {"date": "2022-05-24", "close": 23.8, "volume": 2141.0}, {"date": "2022-05-25", "close": 23.48, "volume": 4924.0}, {"date": "2022-05-26", "close": 23.87, "volume": 12695.0}, {"date": "2022-05-27", "close": 23.75, "volume": 7714.0}, {"date": "2022-05-31", "close": 23.99, "volume": 4829.0}, {"date": "2022-06-01", "close": 23.58, "volume": 3670.0}, {"date": "2022-06-02", "close": 23.7825, "volume": 2072.0}, {"date": "2022-06-03", "close": 23.76, "volume": 1715.0}, {"date": "2022-06-06", "close": 23.95, "volume": 5604.0}, {"date": "2022-06-07", "close": 24.01, "volume": 4907.0}, {"date": "2022-06-08", "close": 23.76, "volume": 6561.0}, {"date": "2022-06-09", "close": 23.99, "volume": 4256.0}, {"date": "2022-06-10", "close": 23.845, "volume": 4196.0}, {"date": "2022-06-13", "close": 23.01, "volume": 8172.0}, {"date": "2022-06-14", "close": 21.6, "volume": 17394.0}, {"date": "2022-06-15", "close": 22.22, "volume": 8287.0}, {"date": "2022-06-16", "close": 24.1455, "volume": 42780.0}, {"date": "2022-06-17", "close": 23.938, "volume": 3799.0}, {"date": "2022-06-21", "close": 23.8001, "volume": 10440.0}, {"date": "2022-06-22", "close": 23.6, "volume": 5064.0}, {"date": "2022-06-23", "close": 24.43, "volume": 7369.0}, {"date": "2022-06-24", "close": 23.45, "volume": 5502.0}, {"date": "2022-06-27", "close": 23.8, "volume": 5455.0}, {"date": "2022-06-28", "close": 24.25, "volume": 7905.0}, {"date": "2022-06-29", "close": 24.3383, "volume": 6551.0}, {"date": "2022-06-30", "close": 25.51, "volume": 18457.0}, {"date": "2022-07-01", "close": 25.14, "volume": 20608.0}, {"date": "2022-07-05", "close": 25.7, "volume": 16178.0}, {"date": "2022-07-06", "close": 25.0, "volume": 13124.0}, {"date": "2022-07-07", "close": 24.9508, "volume": 22239.0}, {"date": "2022-07-08", "close": 24.58, "volume": 25590.0}, {"date": "2022-07-11", "close": 24.5, "volume": 8900.0}, {"date": "2022-07-12", "close": 25.0779, "volume": 13527.0}, {"date": "2022-07-13", "close": 25.14, "volume": 1191.0}, {"date": "2022-07-14", "close": 24.3, "volume": 14626.0}, {"date": "2022-07-15", "close": 24.4189, "volume": 5612.0}, {"date": "2022-07-18", "close": 23.52, "volume": 11822.0}, {"date": "2022-07-19", "close": 23.16, "volume": 13864.0}, {"date": "2022-07-20", "close": 23.2, "volume": 6880.0}, {"date": "2022-07-21", "close": 23.09, "volume": 4998.0}, {"date": "2022-07-22", "close": 22.8, "volume": 17118.0}, {"date": "2022-07-25", "close": 22.5, "volume": 3444.0}, {"date": "2022-07-26", "close": 23.1223, "volume": 4713.0}, {"date": "2022-07-27", "close": 23.11, "volume": 1540.0}, {"date": "2022-07-28", "close": 23.4, "volume": 4864.0}, {"date": "2022-07-29", "close": 24.95, "volume": 17081.0}, {"date": "2022-08-01", "close": 24.46, "volume": 9969.0}, {"date": "2022-08-02", "close": 24.35, "volume": 15234.0}, {"date": "2022-08-03", "close": 24.3, "volume": 6984.0}, {"date": "2022-08-04", "close": 25.0, "volume": 10193.0}, {"date": "2022-08-05", "close": 24.6, "volume": 5462.0}, {"date": "2022-08-08", "close": 24.57, "volume": 7532.0}, {"date": "2022-08-09", "close": 24.94, "volume": 4584.0}, {"date": "2022-08-10", "close": 24.7185, "volume": 2536.0}, {"date": "2022-08-11", "close": 25.1, "volume": 5709.0}, {"date": "2022-08-12", "close": 24.9609, "volume": 3400.0}, {"date": "2022-08-15", "close": 25.12, "volume": 3808.0}, {"date": "2022-08-16", "close": 25.12, "volume": null}, {"date": "2022-08-17", "close": 25.0, "volume": 6032.0}, {"date": "2022-08-18", "close": 25.38, "volume": 7019.0}, {"date": "2022-08-19", "close": 25.35, "volume": 7089.0}, {"date": "2022-08-22", "close": 24.61, "volume": 2175.0}, {"date": "2022-08-23", "close": 24.61, "volume": 3478.0}, {"date": "2022-08-24", "close": 24.55, "volume": 4314.0}, {"date": "2022-08-25", "close": 25.0, "volume": 2449.0}, {"date": "2022-08-26", "close": 24.55, "volume": 1359.0}, {"date": "2022-08-29", "close": 24.647, "volume": 7597.0}, {"date": "2022-08-30", "close": 24.6216, "volume": 2078.0}, {"date": "2022-08-31", "close": 24.6216, "volume": 1576.0}, {"date": "2022-09-01", "close": 24.6216, "volume": null}, {"date": "2022-09-02", "close": 24.665, "volume": 1149.0}, {"date": "2022-09-06", "close": 24.55, "volume": 3796.0}, {"date": "2022-09-07", "close": 24.84, "volume": 5576.0}, {"date": "2022-09-08", "close": 24.61, "volume": 3918.0}, {"date": "2022-09-09", "close": 24.75, "volume": 5070.0}, {"date": "2022-09-12", "close": 24.8893, "volume": 1294.0}, {"date": "2022-09-13", "close": 24.57, "volume": 3774.0}, {"date": "2022-09-14", "close": 24.42, "volume": 15662.0}, {"date": "2022-09-15", "close": 23.9, "volume": 16863.0}, {"date": "2022-09-16", "close": 23.82, "volume": 2145.0}, {"date": "2022-09-19", "close": 23.6894, "volume": 3393.0}, {"date": "2022-09-20", "close": 23.97, "volume": 2538.0}, {"date": "2022-09-21", "close": 23.6, "volume": 1885.0}, {"date": "2022-09-22", "close": 24.14, "volume": 4875.0}, {"date": "2022-09-23", "close": 23.52, "volume": 7686.0}, {"date": "2022-09-26", "close": 22.9, "volume": 4156.0}, {"date": "2022-09-27", "close": 22.45, "volume": 8184.0}, {"date": "2022-09-28", "close": 22.425, "volume": 6514.0}, {"date": "2022-09-29", "close": 22.1838, "volume": 2825.0}, {"date": "2022-09-30", "close": 22.68, "volume": 987.0}, {"date": "2022-10-03", "close": 24.09, "volume": 5304.0}, {"date": "2022-10-04", "close": 24.4393, "volume": 2741.0}, {"date": "2022-10-05", "close": 23.6, "volume": 5284.0}, {"date": "2022-10-06", "close": 23.01, "volume": 1887.0}, {"date": "2022-10-07", "close": 22.8696, "volume": 699.0}, {"date": "2022-10-10", "close": 21.5732, "volume": 7490.0}, {"date": "2022-10-11", "close": 21.1, "volume": 18886.0}, {"date": "2022-10-12", "close": 21.495, "volume": 7375.0}, {"date": "2022-10-13", "close": 20.74, "volume": 10861.0}, {"date": "2022-10-14", "close": 20.5, "volume": 8484.0}, {"date": "2022-10-17", "close": 20.0, "volume": 3748.0}, {"date": "2022-10-18", "close": 20.01, "volume": 2938.0}, {"date": "2022-10-19", "close": 20.05, "volume": 3824.0}, {"date": "2022-10-20", "close": 20.05, "volume": 2510.0}, {"date": "2022-10-21", "close": 20.6515, "volume": 1716.0}, {"date": "2022-10-24", "close": 20.2, "volume": 2909.0}, {"date": "2022-10-25", "close": 20.6505, "volume": 2355.0}, {"date": "2022-10-26", "close": 22.43, "volume": 4428.0}, {"date": "2022-10-27", "close": 20.75, "volume": 19609.0}, {"date": "2022-10-28", "close": 21.3, "volume": 3643.0}, {"date": "2022-10-31", "close": 21.62, "volume": 1664.0}, {"date": "2022-11-01", "close": 22.48, "volume": 7475.0}, {"date": "2022-11-02", "close": 21.75, "volume": 3483.0}, {"date": "2022-11-03", "close": 22.01, "volume": 8739.0}, {"date": "2022-11-04", "close": 22.31, "volume": 2172.0}, {"date": "2022-11-07", "close": 21.68, "volume": 2001.0}, {"date": "2022-11-08", "close": 21.91, "volume": 7005.0}, {"date": "2022-11-09", "close": 23.76, "volume": 12124.0}, {"date": "2022-11-10", "close": 22.05, "volume": 4489.0}, {"date": "2022-11-11", "close": 21.83, "volume": 3748.0}, {"date": "2022-11-14", "close": 23.67, "volume": 3801.0}, {"date": "2022-11-15", "close": 22.67, "volume": 10192.0}, {"date": "2022-11-16", "close": 22.75, "volume": 4242.0}, {"date": "2022-11-17", "close": 22.81, "volume": 7877.0}, {"date": "2022-11-18", "close": 22.9722, "volume": 2891.0}, {"date": "2022-11-21", "close": 23.25, "volume": 2012.0}, {"date": "2022-11-22", "close": 23.32, "volume": 2780.0}, {"date": "2022-11-23", "close": 22.23, "volume": 1596.0}, {"date": "2022-11-25", "close": 22.23, "volume": null}, {"date": "2022-11-28", "close": 22.43, "volume": 1897.0}, {"date": "2022-11-29", "close": 22.41, "volume": 14550.0}, {"date": "2022-11-30", "close": 22.45, "volume": 4501.0}, {"date": "2022-12-01", "close": 22.44, "volume": 2627.0}, {"date": "2022-12-02", "close": 22.21, "volume": 3328.0}, {"date": "2022-12-05", "close": 21.6, "volume": 5021.0}, {"date": "2022-12-06", "close": 21.65, "volume": 3640.0}, {"date": "2022-12-07", "close": 21.73, "volume": 4764.0}, {"date": "2022-12-08", "close": 21.6, "volume": 4722.0}, {"date": "2022-12-09", "close": 21.31, "volume": 5631.0}, {"date": "2022-12-12", "close": 21.2601, "volume": 3030.0}, {"date": "2022-12-13", "close": 20.901, "volume": 6993.0}, {"date": "2022-12-14", "close": 20.85, "volume": 2692.0}, {"date": "2022-12-15", "close": 21.02, "volume": 3483.0}, {"date": "2022-12-16", "close": 21.12, "volume": 5877.0}, {"date": "2022-12-19", "close": 20.75, "volume": 5165.0}, {"date": "2022-12-20", "close": 20.3994, "volume": 4019.0}, {"date": "2022-12-21", "close": 20.0501, "volume": 16796.0}, {"date": "2022-12-22", "close": 19.88, "volume": 18571.0}, {"date": "2022-12-23", "close": 20.125, "volume": 2958.0}, {"date": "2022-12-27", "close": 20.7, "volume": 15492.0}, {"date": "2022-12-28", "close": 20.415, "volume": 4923.0}, {"date": "2022-12-29", "close": 20.57, "volume": 13908.0}, {"date": "2022-12-30", "close": 20.9892, "volume": 7713.0}, {"date": "2023-01-03", "close": 21.12, "volume": 10957.0}, {"date": "2023-01-04", "close": 21.18, "volume": 5468.0}, {"date": "2023-01-05", "close": 21.16, "volume": 7598.0}, {"date": "2023-01-06", "close": 21.25, "volume": 1631.0}, {"date": "2023-01-09", "close": 20.32, "volume": 31973.0}, {"date": "2023-01-10", "close": 19.98, "volume": 22214.0}, {"date": "2023-01-11", "close": 20.0, "volume": 23784.0}, {"date": "2023-01-12", "close": 21.07, "volume": 22988.0}, {"date": "2023-01-13", "close": 21.625, "volume": 9770.0}, {"date": "2023-01-17", "close": 21.9388, "volume": 4446.0}, {"date": "2023-01-18", "close": 23.01, "volume": 20659.0}, {"date": "2023-01-19", "close": 23.05, "volume": 8956.0}, {"date": "2023-01-20", "close": 22.51, "volume": 2891.0}, {"date": "2023-01-23", "close": 23.1, "volume": 7454.0}, {"date": "2023-01-24", "close": 23.05, "volume": 7560.0}, {"date": "2023-01-25", "close": 23.0314, "volume": 11762.0}, {"date": "2023-01-26", "close": 22.934, "volume": 5952.0}, {"date": "2023-01-27", "close": 23.1001, "volume": 6633.0}, {"date": "2023-01-30", "close": 23.4882, "volume": 5385.0}, {"date": "2023-01-31", "close": 23.23, "volume": 6425.0}, {"date": "2023-02-01", "close": 23.4, "volume": 2229.0}, {"date": "2023-02-02", "close": 23.6, "volume": 8445.0}, {"date": "2023-02-03", "close": 23.37, "volume": 5457.0}, {"date": "2023-02-06", "close": 23.388, "volume": 2558.0}, {"date": "2023-02-07", "close": 23.4427, "volume": 1683.0}, {"date": "2023-02-08", "close": 23.21, "volume": 2030.0}, {"date": "2023-02-09", "close": 22.83, "volume": 4092.0}, {"date": "2023-02-10", "close": 22.5417, "volume": 3029.0}, {"date": "2023-02-13", "close": 22.51, "volume": 9351.0}, {"date": "2023-02-14", "close": 22.52, "volume": 4325.0}, {"date": "2023-02-15", "close": 22.0, "volume": 13243.0}, {"date": "2023-02-16", "close": 22.0, "volume": 7226.0}, {"date": "2023-02-17", "close": 22.1, "volume": 670.0}, {"date": "2023-02-21", "close": 22.2, "volume": 6594.0}, {"date": "2023-02-22", "close": 22.55, "volume": 6827.0}, {"date": "2023-02-23", "close": 21.8, "volume": 6254.0}, {"date": "2023-02-24", "close": 21.7501, "volume": 3925.0}, {"date": "2023-02-27", "close": 21.86, "volume": 8595.0}, {"date": "2023-02-28", "close": 21.59, "volume": 4154.0}, {"date": "2023-03-01", "close": 21.5323, "volume": 8413.0}, {"date": "2023-03-02", "close": 21.868, "volume": 3334.0}, {"date": "2023-03-03", "close": 21.8862, "volume": 4702.0}, {"date": "2023-03-06", "close": 22.2, "volume": 4256.0}, {"date": "2023-03-07", "close": 22.19, "volume": 1803.0}, {"date": "2023-03-08", "close": 21.25, "volume": 15993.0}, {"date": "2023-03-09", "close": 20.5, "volume": 3526.0}, {"date": "2023-03-10", "close": 20.12, "volume": 7118.0}, {"date": "2023-03-13", "close": 19.98, "volume": 22164.0}, {"date": "2023-03-14", "close": 20.0, "volume": 12517.0}, {"date": "2023-03-15", "close": 20.4681, "volume": 5925.0}, {"date": "2023-03-16", "close": 21.01, "volume": 5251.0}, {"date": "2023-03-17", "close": 20.29, "volume": 6384.0}, {"date": "2023-03-20", "close": 19.85, "volume": 2505.0}, {"date": "2023-03-21", "close": 20.12, "volume": 6264.0}, {"date": "2023-03-22", "close": 20.0, "volume": 5290.0}, {"date": "2023-03-23", "close": 20.25, "volume": 3096.0}, {"date": "2023-03-24", "close": 20.0706, "volume": 7700.0}, {"date": "2023-03-27", "close": 19.9, "volume": 5855.0}, {"date": "2023-03-28", "close": 19.79, "volume": 4614.0}, {"date": "2023-03-29", "close": 19.95, "volume": 4574.0}, {"date": "2023-03-30", "close": 20.05, "volume": 3368.0}, {"date": "2023-03-31", "close": 19.77, "volume": 2176.0}, {"date": "2023-04-03", "close": 19.84, "volume": 12328.0}, {"date": "2023-04-04", "close": 20.085, "volume": 6425.0}, {"date": "2023-04-05", "close": 20.0387, "volume": 2159.0}, {"date": "2023-04-06", "close": 20.1, "volume": 4139.0}, {"date": "2023-04-10", "close": 19.76, "volume": 7953.0}, {"date": "2023-04-11", "close": 19.76, "volume": 5556.0}, {"date": "2023-04-12", "close": 19.976, "volume": 4460.0}, {"date": "2023-04-13", "close": 19.75, "volume": 6752.0}, {"date": "2023-04-14", "close": 19.85, "volume": 7097.0}, {"date": "2023-04-17", "close": 19.85, "volume": 4529.0}, {"date": "2023-04-18", "close": 19.85, "volume": 2253.0}, {"date": "2023-04-19", "close": 19.84, "volume": 2891.0}, {"date": "2023-04-20", "close": 19.4, "volume": 5155.0}, {"date": "2023-04-21", "close": 19.35, "volume": 3036.0}, {"date": "2023-04-24", "close": 19.43, "volume": 3027.0}, {"date": "2023-04-25", "close": 18.98, "volume": 3776.0}, {"date": "2023-04-26", "close": 18.67, "volume": 8339.0}, {"date": "2023-04-27", "close": 18.78, "volume": 6420.0}, {"date": "2023-04-28", "close": 19.28, "volume": 3490.0}, {"date": "2023-05-01", "close": 18.79, "volume": 3515.0}, {"date": "2023-05-02", "close": 18.52, "volume": 2120.0}, {"date": "2023-05-03", "close": 19.56, "volume": 7378.0}, {"date": "2023-05-04", "close": 19.19, "volume": 1526.0}, {"date": "2023-05-05", "close": 19.43, "volume": 146.0}, {"date": "2023-05-08", "close": 18.635, "volume": 2311.0}, {"date": "2023-05-09", "close": 18.61, "volume": 6512.0}, {"date": "2023-05-10", "close": 18.29, "volume": 5070.0}, {"date": "2023-05-11", "close": 18.1, "volume": 1373.0}, {"date": "2023-05-12", "close": 17.7, "volume": 4123.0}, {"date": "2023-05-15", "close": 17.475, "volume": 10841.0}, {"date": "2023-05-16", "close": 17.5, "volume": 3333.0}, {"date": "2023-05-17", "close": 17.51, "volume": 2291.0}, {"date": "2023-05-18", "close": 17.4, "volume": 4793.0}, {"date": "2023-05-19", "close": 16.98, "volume": 13649.0}, {"date": "2023-05-22", "close": 16.99, "volume": 5969.0}, {"date": "2023-05-23", "close": 17.35, "volume": 17884.0}, {"date": "2023-05-24", "close": 17.62, "volume": 663.0}, {"date": "2023-05-25", "close": 17.19, "volume": 7024.0}, {"date": "2023-05-26", "close": 16.85, "volume": 3650.0}, {"date": "2023-05-30", "close": 16.56, "volume": 10613.0}, {"date": "2023-05-31", "close": 16.3, "volume": 11753.0}, {"date": "2023-06-01", "close": 16.5616, "volume": 2393.0}, {"date": "2023-06-02", "close": 17.02, "volume": 9920.0}, {"date": "2023-06-05", "close": 17.3095, "volume": 2043.0}, {"date": "2023-06-06", "close": 17.2053, "volume": 2679.0}, {"date": "2023-06-07", "close": 17.64, "volume": 8622.0}, {"date": "2023-06-08", "close": 18.13, "volume": 20739.0}, {"date": "2023-06-09", "close": 17.76, "volume": 17676.0}, {"date": "2023-06-12", "close": 17.39, "volume": 5221.0}, {"date": "2023-06-13", "close": 18.04, "volume": 14062.0}, {"date": "2023-06-14", "close": 17.47, "volume": 6280.0}, {"date": "2023-06-15", "close": 17.48, "volume": 14725.0}, {"date": "2023-06-16", "close": 17.57, "volume": 7265.0}, {"date": "2023-06-20", "close": 17.69, "volume": 6176.0}, {"date": "2023-06-21", "close": 17.79, "volume": 7727.0}, {"date": "2023-06-22", "close": 17.9, "volume": 9075.0}, {"date": "2023-06-23", "close": 17.93, "volume": 4751.0}, {"date": "2023-06-26", "close": 17.91, "volume": 16203.0}, {"date": "2023-06-27", "close": 17.5, "volume": 6008.0}, {"date": "2023-06-28", "close": 17.45, "volume": 3494.0}, {"date": "2023-06-29", "close": 17.81, "volume": 17652.0}, {"date": "2023-06-30", "close": 18.7, "volume": 16036.0}, {"date": "2023-07-03", "close": 19.23, "volume": 9165.0}, {"date": "2023-07-05", "close": 18.4, "volume": 10757.0}, {"date": "2023-07-06", "close": 18.27, "volume": 11939.0}, {"date": "2023-07-07", "close": 18.49, "volume": 9910.0}, {"date": "2023-07-10", "close": 18.47, "volume": 11494.0}, {"date": "2023-07-11", "close": 17.73, "volume": 11571.0}, {"date": "2023-07-12", "close": 18.38, "volume": 11315.0}, {"date": "2023-07-13", "close": 18.22, "volume": 4711.0}, {"date": "2023-07-14", "close": 18.28, "volume": 4033.0}, {"date": "2023-07-17", "close": 18.15, "volume": 12236.0}, {"date": "2023-07-18", "close": 17.78, "volume": 10053.0}, {"date": "2023-07-19", "close": 17.78, "volume": 15437.0}, {"date": "2023-07-20", "close": 17.953, "volume": 1678.0}, {"date": "2023-07-21", "close": 17.9, "volume": 4577.0}, {"date": "2023-07-24", "close": 17.95, "volume": 8553.0}, {"date": "2023-07-25", "close": 17.75, "volume": 7281.0}, {"date": "2023-07-26", "close": 17.78, "volume": 6131.0}, {"date": "2023-07-27", "close": 17.95, "volume": 8185.0}, {"date": "2023-07-28", "close": 18.0, "volume": 2768.0}, {"date": "2023-07-31", "close": 17.99, "volume": 7177.0}, {"date": "2023-08-01", "close": 17.82, "volume": 6888.0}, {"date": "2023-08-02", "close": 17.86, "volume": 1226.0}, {"date": "2023-08-03", "close": 18.19, "volume": 7716.0}, {"date": "2023-08-04", "close": 18.23, "volume": 2362.0}, {"date": "2023-08-07", "close": 17.47, "volume": 15411.0}, {"date": "2023-08-08", "close": 17.33, "volume": 7662.0}, {"date": "2023-08-09", "close": 17.98, "volume": 2819.0}, {"date": "2023-08-10", "close": 17.88, "volume": 9160.0}, {"date": "2023-08-11", "close": 17.43, "volume": 10065.0}, {"date": "2023-08-14", "close": 17.63, "volume": 6129.0}, {"date": "2023-08-15", "close": 17.5665, "volume": 11078.0}, {"date": "2023-08-16", "close": 17.39, "volume": 2561.0}, {"date": "2023-08-17", "close": 16.84, "volume": 6757.0}, {"date": "2023-08-18", "close": 16.3, "volume": 25423.0}, {"date": "2023-08-21", "close": 15.848, "volume": 6793.0}, {"date": "2023-08-22", "close": 16.28, "volume": 6761.0}, {"date": "2023-08-23", "close": 16.33, "volume": 5836.0}, {"date": "2023-08-24", "close": 16.32, "volume": 3745.0}, {"date": "2023-08-25", "close": 16.23, "volume": 4579.0}, {"date": "2023-08-28", "close": 16.0, "volume": 13202.0}, {"date": "2023-08-29", "close": 17.2099, "volume": 18393.0}, {"date": "2023-08-30", "close": 16.52, "volume": 6387.0}, {"date": "2023-08-31", "close": 16.22, "volume": 3375.0}, {"date": "2023-09-01", "close": 16.25, "volume": 8531.0}, {"date": "2023-09-05", "close": 16.31, "volume": 6284.0}, {"date": "2023-09-06", "close": 16.18, "volume": 6359.0}, {"date": "2023-09-07", "close": 16.48, "volume": 10254.0}, {"date": "2023-09-08", "close": 16.54, "volume": 4903.0}, {"date": "2023-09-11", "close": 16.45, "volume": 6137.0}, {"date": "2023-09-12", "close": 16.83, "volume": 7232.0}, {"date": "2023-09-13", "close": 16.23, "volume": 11872.0}, {"date": "2023-09-14", "close": 17.23, "volume": 12440.0}, {"date": "2023-09-15", "close": 16.75, "volume": 4821.0}, {"date": "2023-09-18", "close": 16.75, "volume": 5070.0}, {"date": "2023-09-19", "close": 17.1799, "volume": 4490.0}, {"date": "2023-09-20", "close": 16.93, "volume": 6027.0}, {"date": "2023-09-21", "close": 16.99, "volume": 7226.0}, {"date": "2023-09-22", "close": 17.34, "volume": 7997.0}, {"date": "2023-09-25", "close": 17.34, "volume": 1390.0}, {"date": "2023-09-26", "close": 16.84, "volume": 9207.0}, {"date": "2023-09-27", "close": 16.97, "volume": 3416.0}, {"date": "2023-09-28", "close": 16.96, "volume": 10501.0}, {"date": "2023-09-29", "close": 16.75, "volume": 6413.0}, {"date": "2023-10-02", "close": 16.96, "volume": 18356.0}, {"date": "2023-10-03", "close": 17.14, "volume": 14959.0}, {"date": "2023-10-04", "close": 17.18, "volume": 13609.0}, {"date": "2023-10-05", "close": 16.54, "volume": 8647.0}, {"date": "2023-10-06", "close": 16.69, "volume": 7503.0}, {"date": "2023-10-09", "close": 16.67, "volume": 3239.0}, {"date": "2023-10-10", "close": 16.25, "volume": 5163.0}, {"date": "2023-10-11", "close": 16.57, "volume": 4787.0}, {"date": "2023-10-12", "close": 16.75, "volume": 4754.0}, {"date": "2023-10-13", "close": 16.6, "volume": 15961.0}, {"date": "2023-10-16", "close": 16.55, "volume": 7621.0}, {"date": "2023-10-17", "close": 16.47, "volume": 5200.0}, {"date": "2023-10-18", "close": 15.53, "volume": 19141.0}, {"date": "2023-10-19", "close": 14.585, "volume": 30654.0}, {"date": "2023-10-20", "close": 13.76, "volume": 4911.0}, {"date": "2023-10-23", "close": 13.55, "volume": 24638.0}, {"date": "2023-10-24", "close": 12.9, "volume": 17262.0}, {"date": "2023-10-25", "close": 10.98, "volume": 71734.0}, {"date": "2023-10-26", "close": 12.1, "volume": 69966.0}, {"date": "2023-10-27", "close": 13.28, "volume": 19610.0}, {"date": "2023-10-30", "close": 12.9, "volume": 6620.0}, {"date": "2023-10-31", "close": 12.76, "volume": 11091.0}, {"date": "2023-11-01", "close": 12.97, "volume": 13764.0}, {"date": "2023-11-02", "close": 12.71, "volume": 18499.0}, {"date": "2023-11-03", "close": 13.22, "volume": 8470.0}, {"date": "2023-11-06", "close": 12.4, "volume": 14862.0}, {"date": "2023-11-07", "close": 12.4, "volume": 16531.0}, {"date": "2023-11-08", "close": 12.9205, "volume": 6805.0}, {"date": "2023-11-09", "close": 12.8, "volume": 7797.0}, {"date": "2023-11-10", "close": 12.29, "volume": 12324.0}, {"date": "2023-11-13", "close": 12.15, "volume": 27985.0}, {"date": "2023-11-14", "close": 14.11, "volume": 41131.0}, {"date": "2023-11-15", "close": 13.7, "volume": 16712.0}, {"date": "2023-11-16", "close": 13.82, "volume": 13336.0}, {"date": "2023-11-17", "close": 12.9, "volume": 15027.0}, {"date": "2023-11-20", "close": 12.99, "volume": 8127.0}, {"date": "2023-11-21", "close": 13.13, "volume": 8257.0}, {"date": "2023-11-22", "close": 13.2499, "volume": 1387.0}, {"date": "2023-11-24", "close": 13.47, "volume": 8785.0}, {"date": "2023-11-27", "close": 13.32, "volume": 10320.0}, {"date": "2023-11-28", "close": 12.72, "volume": 13862.0}, {"date": "2023-11-29", "close": 13.05, "volume": 14920.0}, {"date": "2023-11-30", "close": 13.3262, "volume": 3496.0}, {"date": "2023-12-01", "close": 13.07, "volume": 23359.0}, {"date": "2023-12-04", "close": 12.84, "volume": 15565.0}, {"date": "2023-12-05", "close": 12.685, "volume": 26280.0}, {"date": "2023-12-06", "close": 12.74, "volume": 17637.0}, {"date": "2023-12-07", "close": 12.75, "volume": 10047.0}, {"date": "2023-12-08", "close": 12.62, "volume": 15275.0}, {"date": "2023-12-11", "close": 12.9, "volume": 22743.0}, {"date": "2023-12-12", "close": 13.0, "volume": 19032.0}, {"date": "2023-12-13", "close": 13.52, "volume": 24636.0}, {"date": "2023-12-14", "close": 13.925, "volume": 13680.0}, {"date": "2023-12-15", "close": 15.39, "volume": 36472.0}, {"date": "2023-12-18", "close": 14.9, "volume": 22320.0}, {"date": "2023-12-19", "close": 14.68, "volume": 23486.0}, {"date": "2023-12-20", "close": 14.69, "volume": 22656.0}, {"date": "2023-12-21", "close": 14.6, "volume": 7517.0}, {"date": "2023-12-22", "close": 15.14, "volume": 19265.0}, {"date": "2023-12-26", "close": 15.79, "volume": 31826.0}, {"date": "2023-12-27", "close": 15.71, "volume": 25384.0}, {"date": "2023-12-28", "close": 16.43, "volume": 31857.0}, {"date": "2023-12-29", "close": 16.31, "volume": 14076.0}, {"date": "2024-01-02", "close": 17.0, "volume": 29545.0}, {"date": "2024-01-03", "close": 16.97, "volume": 25363.0}, {"date": "2024-01-04", "close": 16.0, "volume": 10475.0}, {"date": "2024-01-05", "close": 16.24, "volume": 27573.0}, {"date": "2024-01-08", "close": 15.62, "volume": 12217.0}, {"date": "2024-01-09", "close": 15.87, "volume": 26564.0}, {"date": "2024-01-10", "close": 15.53, "volume": 20281.0}, {"date": "2024-01-11", "close": 15.6899, "volume": 2929.0}, {"date": "2024-01-12", "close": 15.4001, "volume": 2578.0}, {"date": "2024-01-16", "close": 15.7, "volume": 7443.0}, {"date": "2024-01-17", "close": 15.7902, "volume": 3511.0}, {"date": "2024-01-18", "close": 15.74, "volume": 6730.0}, {"date": "2024-01-19", "close": 15.55, "volume": 6560.0}, {"date": "2024-01-22", "close": 16.0, "volume": 10333.0}, {"date": "2024-01-23", "close": 15.98, "volume": 10370.0}, {"date": "2024-01-24", "close": 16.15, "volume": 2999.0}, {"date": "2024-01-25", "close": 16.16, "volume": 4238.0}, {"date": "2024-01-26", "close": 16.3786, "volume": 18038.0}, {"date": "2024-01-29", "close": 16.07, "volume": 15678.0}, {"date": "2024-01-30", "close": 16.24, "volume": 7446.0}, {"date": "2024-01-31", "close": 15.92, "volume": 2861.0}, {"date": "2024-02-01", "close": 15.98, "volume": 12470.0}, {"date": "2024-02-02", "close": 15.95, "volume": 8030.0}, {"date": "2024-02-05", "close": 15.58, "volume": 10561.0}, {"date": "2024-02-06", "close": 15.73, "volume": 7123.0}, {"date": "2024-02-07", "close": 15.98, "volume": 8698.0}, {"date": "2024-02-08", "close": 15.6901, "volume": 5149.0}, {"date": "2024-02-09", "close": 15.9, "volume": 11598.0}, {"date": "2024-02-12", "close": 15.8, "volume": 19020.0}, {"date": "2024-02-13", "close": 15.47, "volume": 4781.0}, {"date": "2024-02-14", "close": 15.32, "volume": 9779.0}, {"date": "2024-02-15", "close": 15.6498, "volume": 8536.0}, {"date": "2024-02-16", "close": 15.5, "volume": 5929.0}, {"date": "2024-02-20", "close": 15.45, "volume": 3869.0}, {"date": "2024-02-21", "close": 15.15, "volume": 12988.0}, {"date": "2024-02-22", "close": 15.6, "volume": 20564.0}, {"date": "2024-02-23", "close": 15.6, "volume": 8139.0}, {"date": "2024-02-26", "close": 15.5, "volume": 5087.0}, {"date": "2024-02-27", "close": 15.3501, "volume": 15386.0}, {"date": "2024-02-28", "close": 15.16, "volume": 12424.0}, {"date": "2024-02-29", "close": 15.44, "volume": 1943.0}, {"date": "2024-03-01", "close": 15.45, "volume": 22517.0}, {"date": "2024-03-04", "close": 15.18, "volume": 18115.0}, {"date": "2024-03-05", "close": 15.2101, "volume": 27609.0}, {"date": "2024-03-06", "close": 15.1701, "volume": 6976.0}, {"date": "2024-03-07", "close": 15.1, "volume": 12935.0}, {"date": "2024-03-08", "close": 15.5101, "volume": 4259.0}, {"date": "2024-03-11", "close": 15.3, "volume": 12635.0}, {"date": "2024-03-12", "close": 15.51, "volume": 9820.0}, {"date": "2024-03-13", "close": 15.5999, "volume": 1799.0}, {"date": "2024-03-14", "close": 15.6, "volume": 4120.0}, {"date": "2024-03-15", "close": 15.74, "volume": 3408.0}, {"date": "2024-03-18", "close": 15.6146, "volume": 4966.0}, {"date": "2024-03-19", "close": 15.8, "volume": 19598.0}, {"date": "2024-03-20", "close": 16.05, "volume": 27483.0}, {"date": "2024-03-21", "close": 16.21, "volume": 8639.0}, {"date": "2024-03-22", "close": 15.94, "volume": 5173.0}, {"date": "2024-03-25", "close": 16.03, "volume": 5225.0}, {"date": "2024-03-26", "close": 16.03, "volume": 2784.0}, {"date": "2024-03-27", "close": 16.09, "volume": 2831.0}, {"date": "2024-03-28", "close": 15.64, "volume": 11401.0}, {"date": "2024-04-01", "close": 16.38, "volume": 18714.0}, {"date": "2024-04-02", "close": 16.22, "volume": 8465.0}, {"date": "2024-04-03", "close": 16.1, "volume": 18884.0}, {"date": "2024-04-04", "close": 15.63, "volume": 10270.0}, {"date": "2024-04-05", "close": 15.79, "volume": 3537.0}, {"date": "2024-04-08", "close": 15.36, "volume": 14418.0}, {"date": "2024-04-09", "close": 15.55, "volume": 15372.0}, {"date": "2024-04-10", "close": 15.4, "volume": 16390.0}, {"date": "2024-04-11", "close": 15.05, "volume": 17119.0}, {"date": "2024-04-12", "close": 15.102, "volume": 7386.0}, {"date": "2024-04-15", "close": 15.15, "volume": 3372.0}, {"date": "2024-04-16", "close": 15.0723, "volume": 3201.0}, {"date": "2024-04-17", "close": 15.15, "volume": 7031.0}, {"date": "2024-04-18", "close": 14.9, "volume": 2342.0}, {"date": "2024-04-19", "close": 14.7606, "volume": 8886.0}, {"date": "2024-04-22", "close": 14.6999, "volume": 11493.0}, {"date": "2024-04-23", "close": 14.65, "volume": 4663.0}, {"date": "2024-04-24", "close": 14.562, "volume": 2919.0}, {"date": "2024-04-25", "close": 14.62, "volume": 12653.0}, {"date": "2024-04-26", "close": 14.5837, "volume": 4949.0}, {"date": "2024-04-29", "close": 14.55, "volume": 3204.0}, {"date": "2024-04-30", "close": 14.5396, "volume": 3097.0}, {"date": "2024-05-01", "close": 14.72, "volume": 4428.0}, {"date": "2024-05-02", "close": 14.6999, "volume": 7139.0}, {"date": "2024-05-03", "close": 14.635, "volume": 7009.0}, {"date": "2024-05-06", "close": 14.8037, "volume": 3305.0}, {"date": "2024-05-07", "close": 14.73, "volume": 7386.0}, {"date": "2024-05-08", "close": 14.65, "volume": 4714.0}, {"date": "2024-05-09", "close": 14.76, "volume": 4930.0}, {"date": "2024-05-10", "close": 14.66, "volume": 1111.0}, {"date": "2024-05-13", "close": 14.4, "volume": 12707.0}, {"date": "2024-05-14", "close": 14.49, "volume": 3024.0}, {"date": "2024-05-15", "close": 14.7, "volume": 6861.0}, {"date": "2024-05-16", "close": 14.5501, "volume": 1732.0}, {"date": "2024-05-17", "close": 14.46, "volume": 5179.0}, {"date": "2024-05-20", "close": 14.49, "volume": 4611.0}, {"date": "2024-05-21", "close": 14.79, "volume": 12901.0}, {"date": "2024-05-22", "close": 14.94, "volume": 4167.0}, {"date": "2024-05-23", "close": 14.86, "volume": 2549.0}, {"date": "2024-05-24", "close": 14.9, "volume": 3559.0}, {"date": "2024-05-28", "close": 14.95, "volume": 19383.0}, {"date": "2024-05-29", "close": 15.0858, "volume": 3047.0}, {"date": "2024-05-30", "close": 15.17, "volume": 1164.0}, {"date": "2024-05-31", "close": 14.93, "volume": 7722.0}, {"date": "2024-06-03", "close": 15.1, "volume": 4109.0}, {"date": "2024-06-04", "close": 14.89, "volume": 11942.0}, {"date": "2024-06-05", "close": 15.0499, "volume": 4814.0}, {"date": "2024-06-06", "close": 14.6, "volume": 12164.0}, {"date": "2024-06-07", "close": 14.79, "volume": 4573.0}, {"date": "2024-06-10", "close": 14.7, "volume": 2969.0}, {"date": "2024-06-11", "close": 14.97, "volume": 4840.0}, {"date": "2024-06-12", "close": 14.87, "volume": 7108.0}, {"date": "2024-06-13", "close": 14.95, "volume": 2837.0}, {"date": "2024-06-14", "close": 14.9899, "volume": 5055.0}, {"date": "2024-06-17", "close": 14.8, "volume": 8879.0}, {"date": "2024-06-18", "close": 14.825, "volume": 7512.0}, {"date": "2024-06-20", "close": 14.83, "volume": 4759.0}, {"date": "2024-06-21", "close": 14.66, "volume": 4026.0}, {"date": "2024-06-24", "close": 14.92, "volume": 4895.0}, {"date": "2024-06-25", "close": 14.8, "volume": 10841.0}, {"date": "2024-06-26", "close": 14.98, "volume": 6237.0}, {"date": "2024-06-27", "close": 14.67, "volume": 13790.0}, {"date": "2024-06-28", "close": 14.54, "volume": 13781.0}, {"date": "2024-07-01", "close": 14.5, "volume": 11001.0}, {"date": "2024-07-02", "close": 14.56, "volume": 8172.0}, {"date": "2024-07-03", "close": 14.83, "volume": 1253.0}, {"date": "2024-07-05", "close": 14.63, "volume": 16745.0}, {"date": "2024-07-08", "close": 14.46, "volume": 17418.0}, {"date": "2024-07-09", "close": 14.32, "volume": 2988.0}, {"date": "2024-07-10", "close": 14.26, "volume": 5822.0}, {"date": "2024-07-11", "close": 14.32, "volume": 4517.0}, {"date": "2024-07-12", "close": 14.7, "volume": 5797.0}, {"date": "2024-07-15", "close": 14.64, "volume": 20467.0}, {"date": "2024-07-16", "close": 14.5501, "volume": 15411.0}, {"date": "2024-07-17", "close": 14.8799, "volume": 11152.0}, {"date": "2024-07-18", "close": 14.7, "volume": 3570.0}, {"date": "2024-07-19", "close": 14.5201, "volume": 4995.0}, {"date": "2024-07-22", "close": 14.8, "volume": 7862.0}, {"date": "2024-07-23", "close": 14.7401, "volume": 5058.0}, {"date": "2024-07-24", "close": 14.75, "volume": 3100.0}, {"date": "2024-07-25", "close": 14.6701, "volume": 4468.0}, {"date": "2024-07-26", "close": 14.4271, "volume": 5854.0}, {"date": "2024-07-29", "close": 14.68, "volume": 4032.0}, {"date": "2024-07-30", "close": 14.65, "volume": 2830.0}, {"date": "2024-07-31", "close": 14.8, "volume": 9855.0}, {"date": "2024-08-01", "close": 14.88, "volume": 5188.0}, {"date": "2024-08-02", "close": 14.68, "volume": 16555.0}, {"date": "2024-08-05", "close": 14.35, "volume": 29127.0}, {"date": "2024-08-06", "close": 14.74, "volume": 8015.0}, {"date": "2024-08-07", "close": 14.98, "volume": 19507.0}, {"date": "2024-08-08", "close": 15.23, "volume": 14951.0}, {"date": "2024-08-09", "close": 14.87, "volume": 30899.0}, {"date": "2024-08-12", "close": 14.89, "volume": 24337.0}, {"date": "2024-08-13", "close": 14.75, "volume": 13162.0}, {"date": "2024-08-14", "close": 14.835, "volume": 22053.0}, {"date": "2024-08-15", "close": 14.78, "volume": 3855.0}, {"date": "2024-08-16", "close": 14.95, "volume": 7083.0}, {"date": "2024-08-19", "close": 14.9, "volume": 5647.0}, {"date": "2024-08-20", "close": 15.0, "volume": 14351.0}, {"date": "2024-08-21", "close": 15.0, "volume": 1635.0}, {"date": "2024-08-22", "close": 14.98, "volume": 285.0}, {"date": "2024-08-23", "close": 15.0, "volume": 10049.0}, {"date": "2024-08-26", "close": 14.93, "volume": 5673.0}, {"date": "2024-08-27", "close": 15.25, "volume": 26379.0}, {"date": "2024-08-28", "close": 15.26, "volume": 13571.0}, {"date": "2024-08-29", "close": 15.29, "volume": 6501.0}, {"date": "2024-08-30", "close": 15.3, "volume": 14540.0}, {"date": "2024-09-03", "close": 15.19, "volume": 9030.0}, {"date": "2024-09-04", "close": 15.39, "volume": 14890.0}, {"date": "2024-09-05", "close": 15.3, "volume": 10053.0}, {"date": "2024-09-06", "close": 15.39, "volume": 4232.0}, {"date": "2024-09-09", "close": 15.37, "volume": 3941.0}, {"date": "2024-09-10", "close": 15.64, "volume": 10464.0}, {"date": "2024-09-11", "close": 15.82, "volume": 3281.0}, {"date": "2024-09-12", "close": 15.78, "volume": 5195.0}, {"date": "2024-09-13", "close": 15.7999, "volume": 10444.0}, {"date": "2024-09-16", "close": 15.97, "volume": 3739.0}, {"date": "2024-09-17", "close": 15.58, "volume": 32025.0}, {"date": "2024-09-18", "close": 15.77, "volume": 6682.0}, {"date": "2024-09-19", "close": 15.81, "volume": 12319.0}, {"date": "2024-09-20", "close": 15.81, "volume": 6895.0}, {"date": "2024-09-23", "close": 15.75, "volume": 11319.0}, {"date": "2024-09-24", "close": 16.3, "volume": 39157.0}, {"date": "2024-09-25", "close": 16.58, "volume": 36284.0}, {"date": "2024-09-26", "close": 16.7, "volume": 15119.0}, {"date": "2024-09-27", "close": 16.7, "volume": 12848.0}, {"date": "2024-09-30", "close": 16.67, "volume": 8753.0}, {"date": "2024-10-01", "close": 16.48, "volume": 15141.0}, {"date": "2024-10-02", "close": 16.615, "volume": 11347.0}, {"date": "2024-10-03", "close": 17.06, "volume": 44338.0}, {"date": "2024-10-04", "close": 16.4, "volume": 26021.0}, {"date": "2024-10-07", "close": 16.38, "volume": 3879.0}, {"date": "2024-10-08", "close": 16.17, "volume": 7025.0}, {"date": "2024-10-09", "close": 16.08, "volume": 9033.0}, {"date": "2024-10-10", "close": 16.27, "volume": 6366.0}, {"date": "2024-10-11", "close": 16.32, "volume": 11913.0}, {"date": "2024-10-14", "close": 16.22, "volume": 6647.0}, {"date": "2024-10-15", "close": 16.15, "volume": 7455.0}, {"date": "2024-10-16", "close": 16.36, "volume": 9205.0}, {"date": "2024-10-17", "close": 16.3, "volume": 7317.0}, {"date": "2024-10-18", "close": 16.6073, "volume": 9233.0}, {"date": "2024-10-21", "close": 16.54, "volume": 2883.0}, {"date": "2024-10-22", "close": 16.45, "volume": 4533.0}, {"date": "2024-10-23", "close": 16.4, "volume": 6228.0}, {"date": "2024-10-24", "close": 16.38, "volume": 3901.0}, {"date": "2024-10-25", "close": 16.26, "volume": 12367.0}, {"date": "2024-10-28", "close": 16.28, "volume": 6520.0}, {"date": "2024-10-29", "close": 16.25, "volume": 21552.0}, {"date": "2024-10-30", "close": 16.2317, "volume": 5304.0}, {"date": "2024-10-31", "close": 16.24, "volume": 11468.0}, {"date": "2024-11-01", "close": 16.03, "volume": 13162.0}, {"date": "2024-11-04", "close": 16.17, "volume": 15760.0}, {"date": "2024-11-05", "close": 16.28, "volume": 10979.0}, {"date": "2024-11-06", "close": 16.24, "volume": 6906.0}, {"date": "2024-11-07", "close": 16.53, "volume": 8754.0}, {"date": "2024-11-08", "close": 16.38, "volume": 3550.0}, {"date": "2024-11-11", "close": 16.34, "volume": 9004.0}, {"date": "2024-11-12", "close": 16.18, "volume": 4496.0}, {"date": "2024-11-13", "close": 16.14, "volume": 3755.0}, {"date": "2024-11-14", "close": 16.25, "volume": 30236.0}, {"date": "2024-11-15", "close": 16.21, "volume": 7687.0}, {"date": "2024-11-18", "close": 16.13, "volume": 9944.0}, {"date": "2024-11-19", "close": 15.8, "volume": 16059.0}, {"date": "2024-11-20", "close": 15.96, "volume": 1751.0}, {"date": "2024-11-21", "close": 15.99, "volume": 3463.0}, {"date": "2024-11-22", "close": 15.685, "volume": 6371.0}, {"date": "2024-11-25", "close": 15.7, "volume": 12702.0}, {"date": "2024-11-26", "close": 15.56, "volume": 6576.0}, {"date": "2024-11-27", "close": 15.72, "volume": 8509.0}, {"date": "2024-11-29", "close": 15.98, "volume": 1330.0}, {"date": "2024-12-02", "close": 15.79, "volume": 12497.0}, {"date": "2024-12-03", "close": 15.75, "volume": 11658.0}, {"date": "2024-12-04", "close": 15.49, "volume": 6515.0}, {"date": "2024-12-05", "close": 15.65, "volume": 14890.0}, {"date": "2024-12-06", "close": 15.7, "volume": 2872.0}, {"date": "2024-12-09", "close": 16.12, "volume": 25888.0}, {"date": "2024-12-10", "close": 15.94, "volume": 15953.0}, {"date": "2024-12-11", "close": 15.92, "volume": 12861.0}, {"date": "2024-12-12", "close": 15.79, "volume": 21546.0}, {"date": "2024-12-13", "close": 15.4, "volume": 13674.0}, {"date": "2024-12-16", "close": 14.92, "volume": 20047.0}, {"date": "2024-12-17", "close": 14.4, "volume": 50760.0}, {"date": "2024-12-18", "close": 14.3078, "volume": 16371.0}, {"date": "2024-12-19", "close": 14.444, "volume": 22736.0}, {"date": "2024-12-20", "close": 14.2, "volume": 18475.0}, {"date": "2024-12-23", "close": 14.882, "volume": 25416.0}, {"date": "2024-12-24", "close": 14.86, "volume": 9933.0}, {"date": "2024-12-26", "close": 14.99, "volume": 19687.0}, {"date": "2024-12-27", "close": 14.94, "volume": 7824.0}, {"date": "2024-12-30", "close": 14.58, "volume": 32602.0}, {"date": "2024-12-31", "close": 14.7803, "volume": 28551.0}, {"date": "2025-01-02", "close": 15.1802, "volume": 6395.0}, {"date": "2025-01-03", "close": 14.7, "volume": 8112.0}, {"date": "2025-01-06", "close": 14.525, "volume": 14566.0}, {"date": "2025-01-07", "close": 14.4, "volume": 9542.0}, {"date": "2025-01-08", "close": 14.38, "volume": 7314.0}, {"date": "2025-01-10", "close": 14.74, "volume": 24398.0}, {"date": "2025-01-13", "close": 14.6182, "volume": 17574.0}, {"date": "2025-01-14", "close": 14.4837, "volume": 7191.0}, {"date": "2025-01-15", "close": 15.0939, "volume": 28962.0}, {"date": "2025-01-16", "close": 15.05, "volume": 11343.0}, {"date": "2025-01-17", "close": 15.25, "volume": 4198.0}, {"date": "2025-01-21", "close": 15.12, "volume": 50641.0}, {"date": "2025-01-22", "close": 14.87, "volume": 31808.0}, {"date": "2025-01-23", "close": 15.0, "volume": 8485.0}, {"date": "2025-01-24", "close": 15.31, "volume": 32186.0}, {"date": "2025-01-27", "close": 15.0992, "volume": 3641.0}, {"date": "2025-01-28", "close": 14.9836, "volume": 8161.0}, {"date": "2025-01-29", "close": 14.25, "volume": 43763.0}, {"date": "2025-01-30", "close": 14.25, "volume": 52088.0}, {"date": "2025-01-31", "close": 14.07, "volume": 39056.0}, {"date": "2025-02-03", "close": 13.98, "volume": 30514.0}, {"date": "2025-02-04", "close": 14.065, "volume": 26946.0}, {"date": "2025-02-05", "close": 13.95, "volume": 17842.0}, {"date": "2025-02-06", "close": 13.91, "volume": 12498.0}, {"date": "2025-02-07", "close": 13.94, "volume": 10083.0}, {"date": "2025-02-10", "close": 13.94, "volume": 6552.0}, {"date": "2025-02-11", "close": 13.95, "volume": 12381.0}, {"date": "2025-02-12", "close": 13.95, "volume": 15898.0}, {"date": "2025-02-13", "close": 13.95, "volume": 9918.0}, {"date": "2025-02-14", "close": 14.0, "volume": 6790.0}, {"date": "2025-02-18", "close": 14.13, "volume": 5960.0}, {"date": "2025-02-19", "close": 14.39, "volume": 11960.0}, {"date": "2025-02-20", "close": 14.3899, "volume": 2721.0}, {"date": "2025-02-21", "close": 14.39, "volume": 8881.0}, {"date": "2025-02-24", "close": 14.3301, "volume": 10295.0}, {"date": "2025-02-25", "close": 14.13, "volume": 8216.0}, {"date": "2025-02-26", "close": 14.295, "volume": 16229.0}, {"date": "2025-02-27", "close": 14.4, "volume": 2158.0}, {"date": "2025-02-28", "close": 14.38, "volume": 7216.0}, {"date": "2025-03-03", "close": 14.4199, "volume": 9591.0}, {"date": "2025-03-04", "close": 14.06, "volume": 9700.0}, {"date": "2025-03-05", "close": 14.19, "volume": 6429.0}, {"date": "2025-03-06", "close": 14.145, "volume": 2585.0}, {"date": "2025-03-07", "close": 14.125, "volume": 8105.0}, {"date": "2025-03-10", "close": 14.1499, "volume": 4349.0}, {"date": "2025-03-11", "close": 14.0601, "volume": 4415.0}, {"date": "2025-03-12", "close": 14.09, "volume": 3911.0}, {"date": "2025-03-13", "close": 13.97, "volume": 9433.0}, {"date": "2025-03-14", "close": 14.1964, "volume": 9818.0}, {"date": "2025-03-17", "close": 14.25, "volume": 7340.0}, {"date": "2025-03-18", "close": 14.2, "volume": 7974.0}, {"date": "2025-03-19", "close": 14.28, "volume": 7543.0}, {"date": "2025-03-20", "close": 14.372, "volume": 1271.0}, {"date": "2025-03-21", "close": 14.1537, "volume": 5746.0}, {"date": "2025-03-24", "close": 14.3527, "volume": 3548.0}, {"date": "2025-03-25", "close": 14.4787, "volume": 5746.0}, {"date": "2025-03-26", "close": 14.53, "volume": 7002.0}, {"date": "2025-03-27", "close": 14.4423, "volume": 3121.0}, {"date": "2025-03-28", "close": 14.4, "volume": 5166.0}, {"date": "2025-03-31", "close": 14.435, "volume": 14214.0}, {"date": "2025-04-01", "close": 14.455, "volume": 1460.0}, {"date": "2025-04-02", "close": 14.492, "volume": 4986.0}, {"date": "2025-04-03", "close": 14.2, "volume": 10790.0}, {"date": "2025-04-04", "close": 13.07, "volume": 38524.0}, {"date": "2025-04-07", "close": 12.5624, "volume": 15282.0}, {"date": "2025-04-08", "close": 12.9469, "volume": 11174.0}, {"date": "2025-04-09", "close": 13.1, "volume": 14046.0}, {"date": "2025-04-10", "close": 13.55, "volume": 3915.0}, {"date": "2025-04-11", "close": 13.5881, "volume": 4341.0}, {"date": "2025-04-14", "close": 13.97, "volume": 56852.0}, {"date": "2025-04-15", "close": 13.554, "volume": 8445.0}, {"date": "2025-04-16", "close": 13.8475, "volume": 3936.0}, {"date": "2025-04-17", "close": 13.65, "volume": 4941.0}, {"date": "2025-04-21", "close": 14.0, "volume": 3972.0}, {"date": "2025-04-22", "close": 13.897, "volume": 12656.0}, {"date": "2025-04-23", "close": 14.15, "volume": 4684.0}, {"date": "2025-04-24", "close": 14.28, "volume": 694.0}, {"date": "2025-04-25", "close": 14.0012, "volume": 5841.0}, {"date": "2025-04-28", "close": 14.1425, "volume": 3645.0}, {"date": "2025-04-29", "close": 14.005, "volume": 3216.0}, {"date": "2025-04-30", "close": 14.045, "volume": 3893.0}, {"date": "2025-05-01", "close": 13.71, "volume": 4062.0}, {"date": "2025-05-02", "close": 13.71, "volume": 1325.0}, {"date": "2025-05-05", "close": 14.1348, "volume": 1784.0}, {"date": "2025-05-06", "close": 14.15, "volume": 1700.0}, {"date": "2025-05-07", "close": 14.1775, "volume": 8009.0}, {"date": "2025-05-08", "close": 13.75, "volume": 8160.0}, {"date": "2025-05-09", "close": 13.81, "volume": 15128.0}, {"date": "2025-05-12", "close": 13.87, "volume": 14210.0}, {"date": "2025-05-13", "close": 13.88, "volume": 9693.0}, {"date": "2025-05-14", "close": 13.85, "volume": 15156.0}, {"date": "2025-05-15", "close": 13.82, "volume": 10260.0}, {"date": "2025-05-16", "close": 13.79, "volume": 2259.0}, {"date": "2025-05-19", "close": 13.86, "volume": 7297.0}, {"date": "2025-05-20", "close": 13.95, "volume": 1456.0}, {"date": "2025-05-21", "close": 13.71, "volume": 2401.0}, {"date": "2025-05-22", "close": 13.8, "volume": 1056.0}, {"date": "2025-05-23", "close": 13.8, "volume": 3233.0}, {"date": "2025-05-27", "close": 13.55, "volume": 7961.0}, {"date": "2025-05-28", "close": 13.7, "volume": 10801.0}, {"date": "2025-05-29", "close": 13.85, "volume": 23168.0}, {"date": "2025-05-30", "close": 14.0, "volume": 3793.0}, {"date": "2025-06-02", "close": 14.19, "volume": 3351.0}, {"date": "2025-06-03", "close": 14.19, "volume": 4238.0}, {"date": "2025-06-04", "close": 14.25, "volume": 5081.0}, {"date": "2025-06-05", "close": 14.25, "volume": 3123.0}, {"date": "2025-06-06", "close": 14.25, "volume": 3468.0}, {"date": "2025-06-09", "close": 14.475, "volume": 10220.0}, {"date": "2025-06-10", "close": 14.49, "volume": 3932.0}, {"date": "2025-06-11", "close": 14.49, "volume": 2938.0}, {"date": "2025-06-12", "close": 14.47, "volume": 6642.0}, {"date": "2025-06-13", "close": 14.47, "volume": 3007.0}, {"date": "2025-06-16", "close": 14.54, "volume": 3351.0}, {"date": "2025-06-17", "close": 14.54, "volume": 3671.0}, {"date": "2025-06-18", "close": 14.72, "volume": 8074.0}, {"date": "2025-06-20", "close": 14.72, "volume": 2998.0}, {"date": "2025-06-23", "close": 15.0, "volume": 15639.0}, {"date": "2025-06-24", "close": 15.33, "volume": 7775.0}, {"date": "2025-06-25", "close": 15.39, "volume": 7302.0}, {"date": "2025-06-26", "close": 15.44, "volume": 21791.0}, {"date": "2025-06-27", "close": 15.11, "volume": 23313.0}, {"date": "2025-06-30", "close": 14.99, "volume": 7443.0}, {"date": "2025-07-01", "close": 15.42, "volume": 11176.0}, {"date": "2025-07-02", "close": 15.64, "volume": 30200.0}, {"date": "2025-07-03", "close": 15.2, "volume": 4560.0}, {"date": "2025-07-07", "close": 15.16, "volume": 6302.0}, {"date": "2025-07-08", "close": 15.1, "volume": 13144.0}, {"date": "2025-07-09", "close": 15.5, "volume": 22215.0}, {"date": "2025-07-10", "close": 15.4, "volume": 7315.0}, {"date": "2025-07-11", "close": 15.37, "volume": 7502.0}, {"date": "2025-07-14", "close": 15.5, "volume": 9981.0}, {"date": "2025-07-15", "close": 15.7, "volume": 16857.0}, {"date": "2025-07-16", "close": 15.66, "volume": 12782.0}, {"date": "2025-07-17", "close": 15.81, "volume": 4216.0}, {"date": "2025-07-18", "close": 15.99, "volume": 3930.0}, {"date": "2025-07-21", "close": 16.23, "volume": 14577.0}, {"date": "2025-07-22", "close": 16.32, "volume": 10389.0}, {"date": "2025-07-23", "close": 16.43, "volume": 13608.0}, {"date": "2025-07-24", "close": 16.38, "volume": 11525.0}, {"date": "2025-07-25", "close": 16.39, "volume": 2715.0}, {"date": "2025-07-28", "close": 16.41, "volume": 6465.0}, {"date": "2025-07-29", "close": 16.66, "volume": 6776.0}, {"date": "2025-07-30", "close": 16.48, "volume": 4334.0}, {"date": "2025-07-31", "close": 16.35, "volume": 11313.0}, {"date": "2025-08-01", "close": 16.14, "volume": 4481.0}, {"date": "2025-08-04", "close": 16.36, "volume": 12488.0}, {"date": "2025-08-05", "close": 16.615, "volume": 21351.0}, {"date": "2025-08-06", "close": 17.44, "volume": 23046.0}, {"date": "2025-08-07", "close": 17.19, "volume": 28812.0}, {"date": "2025-08-08", "close": 17.35, "volume": 9199.0}, {"date": "2025-08-11", "close": 17.7, "volume": 27296.0}, {"date": "2025-08-12", "close": 17.62, "volume": 9459.0}, {"date": "2025-08-13", "close": 17.55, "volume": 6695.0}, {"date": "2025-08-14", "close": 17.55, "volume": 17828.0}, {"date": "2025-08-15", "close": 17.73, "volume": 8596.0}, {"date": "2025-08-18", "close": 18.43, "volume": 18021.0}, {"date": "2025-08-19", "close": 18.4924, "volume": 39047.0}, {"date": "2025-08-20", "close": 18.495, "volume": 23344.0}, {"date": "2025-08-21", "close": 18.25, "volume": 5916.0}, {"date": "2025-08-22", "close": 18.53, "volume": 9816.0}, {"date": "2025-08-25", "close": 18.399, "volume": 4688.0}, {"date": "2025-08-26", "close": 18.5249, "volume": 12780.0}, {"date": "2025-08-27", "close": 18.361, "volume": 3049.0}, {"date": "2025-08-28", "close": 18.2, "volume": 8449.0}, {"date": "2025-08-29", "close": 17.97, "volume": 6710.0}, {"date": "2025-09-02", "close": 18.0901, "volume": 3990.0}, {"date": "2025-09-03", "close": 18.27, "volume": 3143.0}, {"date": "2025-09-04", "close": 18.091, "volume": 6841.0}, {"date": "2025-09-05", "close": 18.1152, "volume": 4228.0}, {"date": "2025-09-08", "close": 18.1583, "volume": 2510.0}, {"date": "2025-09-09", "close": 18.055, "volume": 9249.0}, {"date": "2025-09-10", "close": 18.25, "volume": 4533.0}, {"date": "2025-09-11", "close": 18.401, "volume": 6939.0}, {"date": "2025-09-12", "close": 18.0008, "volume": 3649.0}, {"date": "2025-09-15", "close": 18.1, "volume": 5886.0}, {"date": "2025-09-16", "close": 17.9095, "volume": 5986.0}, {"date": "2025-09-17", "close": 18.4, "volume": 11426.0}, {"date": "2025-09-18", "close": 18.3, "volume": 2201.0}, {"date": "2025-09-19", "close": 18.77, "volume": 6363.0}, {"date": "2025-09-22", "close": 18.83, "volume": 10516.0}, {"date": "2025-09-23", "close": 18.76, "volume": 9639.0}, {"date": "2025-09-24", "close": 18.4999, "volume": 9538.0}, {"date": "2025-09-25", "close": 18.57, "volume": 2178.0}, {"date": "2025-09-26", "close": 18.7379, "volume": 3952.0}, {"date": "2025-09-29", "close": 18.6645, "volume": 4708.0}, {"date": "2025-09-30", "close": 18.665, "volume": 6734.0}, {"date": "2025-10-01", "close": 18.65, "volume": 8857.0}, {"date": "2025-10-02", "close": 18.89, "volume": 4055.0}, {"date": "2025-10-03", "close": 18.24, "volume": 6463.0}, {"date": "2025-10-06", "close": 18.06, "volume": 6765.0}, {"date": "2025-10-07", "close": 17.99, "volume": 3640.0}, {"date": "2025-10-08", "close": 17.95, "volume": 6042.0}, {"date": "2025-10-09", "close": 17.824, "volume": 3234.0}, {"date": "2025-10-10", "close": 17.7748, "volume": 3796.0}, {"date": "2025-10-13", "close": 18.08, "volume": 13924.0}, {"date": "2025-10-14", "close": 17.91, "volume": 4125.0}, {"date": "2025-10-15", "close": 17.98, "volume": 5638.0}, {"date": "2025-10-16", "close": 17.84, "volume": 3712.0}, {"date": "2025-10-17", "close": 17.84, "volume": 2346.0}, {"date": "2025-10-20", "close": 18.15, "volume": 6422.0}, {"date": "2025-10-21", "close": 18.0, "volume": 8465.0}, {"date": "2025-10-22", "close": 17.98, "volume": 2434.0}, {"date": "2025-10-23", "close": 17.9999, "volume": 3174.0}, {"date": "2025-10-24", "close": 17.8401, "volume": 1133.0}, {"date": "2025-10-27", "close": 17.9201, "volume": 5328.0}, {"date": "2025-10-28", "close": 17.9305, "volume": 3017.0}, {"date": "2025-10-29", "close": 17.9, "volume": 6937.0}, {"date": "2025-10-30", "close": 17.9125, "volume": 1545.0}, {"date": "2025-10-31", "close": 18.075, "volume": 9748.0}, {"date": "2025-11-03", "close": 17.9201, "volume": 2188.0}, {"date": "2025-11-04", "close": 18.06, "volume": 5601.0}, {"date": "2025-11-05", "close": 18.05, "volume": 2217.0}, {"date": "2025-11-06", "close": 18.11, "volume": 1965.0}, {"date": "2025-11-07", "close": 18.12, "volume": 9358.0}, {"date": "2025-11-10", "close": 18.1401, "volume": 5108.0}, {"date": "2025-11-11", "close": 18.31, "volume": 4943.0}, {"date": "2025-11-12", "close": 18.41, "volume": 1757.0}, {"date": "2025-11-13", "close": 18.49, "volume": 1874.0}, {"date": "2025-11-14", "close": 18.46, "volume": 6001.0}, {"date": "2025-11-17", "close": 18.3898, "volume": 4229.0}, {"date": "2025-11-18", "close": 18.4001, "volume": 8676.0}, {"date": "2025-11-19", "close": 18.3336, "volume": 7132.0}, {"date": "2025-11-20", "close": 18.268, "volume": 3929.0}, {"date": "2025-11-21", "close": 18.25, "volume": 3685.0}, {"date": "2025-11-24", "close": 18.33, "volume": 3914.0}, {"date": "2025-11-25", "close": 18.4001, "volume": 7876.0}, {"date": "2025-11-26", "close": 18.56, "volume": 1442.0}, {"date": "2025-11-28", "close": 18.56, "volume": 2472.0}, {"date": "2025-12-01", "close": 19.02, "volume": 15000.0}, {"date": "2025-12-02", "close": 19.19, "volume": 40335.0}, {"date": "2025-12-03", "close": 19.08, "volume": 5118.0}, {"date": "2025-12-04", "close": 19.12, "volume": 6283.0}, {"date": "2025-12-05", "close": 19.24, "volume": 18338.0}, {"date": "2025-12-08", "close": 19.3582, "volume": 5570.0}, {"date": "2025-12-09", "close": 19.33, "volume": 6997.0}, {"date": "2025-12-10", "close": 19.33, "volume": 3793.0}, {"date": "2025-12-11", "close": 19.33, "volume": 4543.0}, {"date": "2025-12-12", "close": 19.26, "volume": 1706.0}, {"date": "2025-12-15", "close": 19.385, "volume": 9088.0}, {"date": "2025-12-16", "close": 19.4499, "volume": 2306.0}, {"date": "2025-12-17", "close": 19.3, "volume": 815.0}, {"date": "2025-12-18", "close": 19.22, "volume": 6085.0}, {"date": "2025-12-19", "close": 18.95, "volume": 11370.0}, {"date": "2025-12-22", "close": 19.3, "volume": 3057.0}, {"date": "2025-12-23", "close": 18.99, "volume": 3611.0}, {"date": "2025-12-24", "close": 18.99, "volume": null}, {"date": "2025-12-26", "close": 19.05, "volume": 10669.0}, {"date": "2025-12-29", "close": 19.16, "volume": 4004.0}, {"date": "2025-12-30", "close": 19.11, "volume": 1513.0}, {"date": "2025-12-31", "close": 19.17, "volume": 1546.0}, {"date": "2026-01-02", "close": 18.51, "volume": 11432.0}, {"date": "2026-01-05", "close": 18.39, "volume": 14500.0}, {"date": "2026-01-06", "close": 18.35, "volume": 24218.0}, {"date": "2026-01-07", "close": 18.48, "volume": 1845.0}, {"date": "2026-01-08", "close": 18.67, "volume": 3857.0}, {"date": "2026-01-09", "close": 18.66, "volume": 3808.0}, {"date": "2026-01-12", "close": 18.85, "volume": 1024.0}, {"date": "2026-01-13", "close": 18.8, "volume": 3001.0}, {"date": "2026-01-14", "close": 18.88, "volume": 9973.0}, {"date": "2026-01-15", "close": 18.9919, "volume": 15274.0}, {"date": "2026-01-16", "close": 19.01, "volume": 1007.0}, {"date": "2026-01-20", "close": 19.1254, "volume": 4075.0}, {"date": "2026-01-21", "close": 19.12, "volume": 13010.0}, {"date": "2026-01-22", "close": 19.4959, "volume": 3100.0}, {"date": "2026-01-23", "close": 19.21, "volume": 1846.0}, {"date": "2026-01-26", "close": 19.35, "volume": 1422.0}, {"date": "2026-01-27", "close": 19.435, "volume": 12389.0}, {"date": "2026-01-28", "close": 19.5, "volume": 2502.0}, {"date": "2026-01-29", "close": 19.4352, "volume": 4188.0}, {"date": "2026-01-30", "close": 19.5, "volume": 7664.0}, {"date": "2026-02-02", "close": 19.35, "volume": 2954.0}, {"date": "2026-02-03", "close": 19.4181, "volume": 4446.0}, {"date": "2026-02-04", "close": 19.43, "volume": 6470.0}, {"date": "2026-02-05", "close": 19.4, "volume": 6822.0}, {"date": "2026-02-06", "close": 19.4, "volume": 8117.0}, {"date": "2026-02-09", "close": 19.35, "volume": 7191.0}, {"date": "2026-02-10", "close": 19.44, "volume": 3511.0}, {"date": "2026-02-11", "close": 19.5001, "volume": 3997.0}, {"date": "2026-02-12", "close": 19.5, "volume": 4046.0}, {"date": "2026-02-13", "close": 19.5, "volume": 6849.0}, {"date": "2026-02-17", "close": 19.5733, "volume": 3154.0}, {"date": "2026-02-18", "close": 19.625, "volume": 8684.0}, {"date": "2026-02-19", "close": 19.51, "volume": 8015.0}, {"date": "2026-02-20", "close": 19.56, "volume": 1451.0}, {"date": "2026-02-23", "close": 19.3501, "volume": 12107.0}, {"date": "2026-02-24", "close": 19.16, "volume": 8961.0}, {"date": "2026-02-25", "close": 19.135, "volume": 14802.0}, {"date": "2026-02-26", "close": 19.1999, "volume": 6071.0}, {"date": "2026-02-27", "close": 19.55, "volume": 43178.0}, {"date": "2026-03-02", "close": 19.49, "volume": 1672.0}, {"date": "2026-03-03", "close": 19.437, "volume": 3412.0}, {"date": "2026-03-04", "close": 19.35, "volume": 1985.0}, {"date": "2026-03-05", "close": 19.36, "volume": 11690.0}, {"date": "2026-03-06", "close": 19.3387, "volume": 2410.0}, {"date": "2026-03-09", "close": 19.24, "volume": 4752.0}, {"date": "2026-03-10", "close": 19.64, "volume": 10917.0}, {"date": "2026-03-11", "close": 19.29, "volume": 2047.0}, {"date": "2026-03-12", "close": 19.3, "volume": 6095.0}, {"date": "2026-03-13", "close": 19.16, "volume": 1615.0}, {"date": "2026-03-16", "close": 19.05, "volume": 4680.0}, {"date": "2026-03-17", "close": 19.1434, "volume": 2818.0}, {"date": "2026-03-18", "close": 18.9999, "volume": 5306.0}, {"date": "2026-03-19", "close": 18.975, "volume": 13870.0}, {"date": "2026-03-20", "close": 19.0, "volume": 13092.0}, {"date": "2026-03-23", "close": 19.0, "volume": 13515.0}, {"date": "2026-03-24", "close": 18.9501, "volume": 6034.0}, {"date": "2026-03-25", "close": 19.1, "volume": 5684.0}, {"date": "2026-03-26", "close": 19.05, "volume": 3791.0}, {"date": "2026-03-27", "close": 19.11, "volume": 7324.0}, {"date": "2026-03-30", "close": 18.81, "volume": 8089.0}, {"date": "2026-03-31", "close": 18.9999, "volume": 4392.0}, {"date": "2026-04-01", "close": 18.82, "volume": 8809.0}, {"date": "2026-04-02", "close": 19.19, "volume": 7217.0}, {"date": "2026-04-06", "close": 19.3, "volume": 9715.0}, {"date": "2026-04-07", "close": 19.945, "volume": 21742.0}, {"date": "2026-04-08", "close": 20.06, "volume": 7553.0}, {"date": "2026-04-09", "close": 20.135, "volume": 4256.0}, {"date": "2026-04-10", "close": 19.8752, "volume": 1419.0}, {"date": "2026-04-13", "close": 19.9901, "volume": 12081.0}, {"date": "2026-04-14", "close": 21.04, "volume": 41472.0}, {"date": "2026-04-15", "close": 21.25, "volume": 8581.0}, {"date": "2026-04-16", "close": 21.3001, "volume": 5793.0}, {"date": "2026-04-17", "close": 21.38, "volume": 4836.0}, {"date": "2026-04-20", "close": 21.65, "volume": 6520.0}, {"date": "2026-04-21", "close": 21.2299, "volume": 14827.0}, {"date": "2026-04-22", "close": 21.05, "volume": 11326.0}, {"date": "2026-04-23", "close": 21.0, "volume": 6507.0}, {"date": "2026-04-24", "close": 21.1477, "volume": 7785.0}, {"date": "2026-04-27", "close": 20.97, "volume": 4837.0}, {"date": "2026-04-28", "close": 20.98, "volume": 9691.0}, {"date": "2026-04-29", "close": 20.8501, "volume": 5052.0}, {"date": "2026-04-30", "close": 20.82, "volume": 4092.0}, {"date": "2026-05-01", "close": 20.7601, "volume": 2298.0}, {"date": "2026-05-04", "close": 21.68, "volume": 9724.0}, {"date": "2026-05-05", "close": 21.53, "volume": 15845.0}, {"date": "2026-05-06", "close": 21.27, "volume": 6363.0}, {"date": "2026-05-07", "close": 20.9313, "volume": 4455.0}, {"date": "2026-05-08", "close": 21.0273, "volume": 8996.0}, {"date": "2026-05-11", "close": 21.068, "volume": 9306.0}, {"date": "2026-05-12", "close": 21.29, "volume": 7048.0}, {"date": "2026-05-13", "close": 21.205, "volume": 1972.0}, {"date": "2026-05-14", "close": 21.73, "volume": 5855.0}, {"date": "2026-05-15", "close": 21.65, "volume": 14333.0}, {"date": "2026-05-18", "close": 22.2944, "volume": 30084.0}, {"date": "2026-05-19", "close": 22.33, "volume": 23614.0}, {"date": "2026-05-20", "close": 22.35, "volume": 22221.0}, {"date": "2026-05-21", "close": 22.33, "volume": 115385.0}, {"date": "2026-05-22", "close": 22.4001, "volume": 37458.0}, {"date": "2026-05-26", "close": 22.38, "volume": 16791.0}, {"date": "2026-05-27", "close": 22.385, "volume": 15873.0}, {"date": "2026-05-28", "close": 22.36, "volume": 14606.0}, {"date": "2026-05-29", "close": 22.35, "volume": 17214.0}, {"date": "2026-06-01", "close": 22.355, "volume": 17409.0}, {"date": "2026-06-02", "close": 22.35, "volume": 22892.0}, {"date": "2026-06-03", "close": 22.35, "volume": 16259.0}, {"date": "2026-06-04", "close": 22.4, "volume": 27286.0}, {"date": "2026-06-05", "close": 22.3999, "volume": 12671.0}, {"date": "2026-06-08", "close": 22.39, "volume": 21940.0}, {"date": "2026-06-09", "close": 22.3901, "volume": 17120.0}, {"date": "2026-06-10", "close": 22.4144, "volume": 9458.0}, {"date": "2026-06-11", "close": 22.43, "volume": 9942.0}, {"date": "2026-06-12", "close": 22.48, "volume": 66979.0}, {"date": "2026-06-15", "close": 22.4408, "volume": 7248.0}, {"date": "2026-06-16", "close": 22.39, "volume": 4779.0}, {"date": "2026-06-17", "close": 22.45, "volume": 454.0}, {"date": "2026-06-18", "close": 22.595, "volume": 7766.0}, {"date": "2026-06-22", "close": 23.1, "volume": 9894.0}, {"date": "2026-06-23", "close": 23.125, "volume": 13797.0}, {"date": "2026-06-24", "close": 23.0112, "volume": 9484.0}, {"date": "2026-06-25", "close": 23.15, "volume": 309.0}, {"date": "2026-06-26", "close": 23.12, "volume": 7803.0}, {"date": "2026-06-29", "close": 22.98, "volume": 3378.0}, {"date": "2026-06-30", "close": 23.08, "volume": 3339.0}, {"date": "2026-07-01", "close": 23.4999, "volume": 7971.0}, {"date": "2026-07-02", "close": 23.1, "volume": 4704.0}, {"date": "2026-07-06", "close": 23.07, "volume": 7582.0}, {"date": "2026-07-07", "close": 23.05, "volume": 8779.0}, {"date": "2026-07-08", "close": 23.2, "volume": 1139.0}, {"date": "2026-07-09", "close": 23.1, "volume": 226.0}, {"date": "2026-07-10", "close": 23.0, "volume": 8571.0}, {"date": "2026-07-13", "close": 23.198, "volume": 4728.0}, {"date": "2026-07-14", "close": 23.2143, "volume": 1524.0}, {"date": "2026-07-15", "close": 23.25, "volume": 3637.0}, {"date": "2026-07-16", "close": 23.3, "volume": 4036.0}, {"date": "2026-07-17", "close": 23.2252, "volume": 1646.0}, {"date": "2026-07-20", "close": 23.0601, "volume": 5625.0}, {"date": "2026-07-21", "close": 23.05, "volume": 4101.0}, {"date": "2026-07-22", "close": 23.07, "volume": 4048.0}, {"date": "2026-07-23", "close": 23.155, "volume": 2409.0}, {"date": "2026-07-24", "close": 23.06, "volume": 6260.0}, {"date": "2026-07-27", "close": 23.14, "volume": 6336.0}, {"date": "2026-07-28", "close": 23.15, "volume": 11246.0}, {"date": "2026-07-29", "close": 23.15, "volume": 12394.0}, {"date": "2026-07-30", "close": 23.2, "volume": 33037.0}, {"date": "2026-07-31", "close": 23.22, "volume": 10638.0}, {"date": "2026-08-03", "close": 23.33, "volume": 2209.0}, {"date": "2026-08-04", "close": 23.25, "volume": 6889.0}, {"date": "2026-08-05", "close": 23.3, "volume": 9934.0}, {"date": "2026-08-06", "close": 25.145, "volume": 312369.0}, {"date": "2026-08-07", "close": 25.16, "volume": 68364.0}, {"date": "2026-08-10", "close": 25.1639, "volume": 38376.0}, {"date": "2026-08-11", "close": 25.165, "volume": 23113.0}, {"date": "2026-08-12", "close": 25.17, "volume": 47739.0}, {"date": "2026-08-13", "close": 25.1701, "volume": 9000.0}], "refreshing": true}