{"ticker": "NWFL", "overview": {"cik": "1013272", "ticker": "NWFL", "name": "NORWOOD FINANCIAL CORP", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0001193125-26-409945", "price_sensitive": false}, {"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0001193125-26-409934", "price_sensitive": false}, {"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0001193125-26-409925", "price_sensitive": false}, {"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0001193125-26-409920", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001013272-26-000020", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389183", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389178", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389156", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389150", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389146", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389138", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389128", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389116", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389106", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389102", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389088", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389082", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383813", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001013272-26-000018", "price_sensitive": true}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001437749-26-028888", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000293", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344883", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344873", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344866", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344854", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 107104.99999999999, "sell_n": 1, "sell_sum": 103568.70000000001, "net": 3536.299999999974, "insiders": 2, "first_date": "2026-07-28", "last_date": "2026-09-02"}, "metrics": {"ticker": "NWFL", "has_prices": true, "as_of": "2026-09-09", "last": 34.42, "prev_close": 34.4, "change": 0.020000000000003126, "change_pct": 0.0005813953488373003, "session_volume": 28265.0, "vwap_5": 34.551208153728396, "vwap_20": 34.23347983385291, "vwap_60": 32.73114070264603, "vwap_250": 30.098522983907475, "high_52w": 34.71, "low_52w": 26.3, "avg_volume_20": 33873.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-421447", "src": "INSIDERS", "ticker": "NWFL", "cik": "1013272", "company": "NORWOOD FINANCIAL CORP", "company_raw": "NORWOOD FINANCIAL CORP", "who": "Joseph W. Carroll", "who_key": "Carroll Joseph W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1348.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NWFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871118/000119312526421447/0001193125-26-421447-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29810}, {"id": "0001193125-26-421451", "src": "INSIDERS", "ticker": "NWFL", "cik": "1013272", "company": "NORWOOD FINANCIAL CORP", "company_raw": "NORWOOD FINANCIAL CORP", "who": "Spencer J. Andress", "who_key": "Andress Spencer J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1348.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NWFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871119/000119312526421451/0001193125-26-421451-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29810}, {"id": "0001193125-26-421444", "src": "INSIDERS", "ticker": "NWFL", "cik": "1013272", "company": "NORWOOD FINANCIAL CORP", "company_raw": "NORWOOD FINANCIAL CORP", "who": "Andrew Forte", "who_key": "FORTE ANDREW", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1685.0000000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NWFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1400587/000119312526421444/0001193125-26-421444-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29810}, {"id": "0001193125-26-421441", "src": "INSIDERS", "ticker": "NWFL", "cik": "1013272", "company": "NORWOOD FINANCIAL CORP", "company_raw": "NORWOOD FINANCIAL CORP", "who": "Jeffrey S. Gifford", "who_key": "Gifford Jeffrey S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1348.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NWFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1815945/000119312526421441/0001193125-26-421441-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29810}, {"id": "0001193125-26-421432", "src": "INSIDERS", "ticker": "NWFL", "cik": "1013272", "company": "NORWOOD FINANCIAL CORP", "company_raw": "NORWOOD FINANCIAL CORP", "who": "Meg L. Hungerford", "who_key": "Hungerford Meg L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1348.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NWFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1709329/000119312526421432/0001193125-26-421432-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29810}, {"id": "0001193125-26-421423", "src": "INSIDERS", "ticker": "NWFL", "cik": "1013272", "company": "NORWOOD FINANCIAL CORP", "company_raw": "NORWOOD FINANCIAL CORP", "who": "Kevin M. Lamont", "who_key": "LAMONT KEVIN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1348.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NWFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1322552/000119312526421423/0001193125-26-421423-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29810}, {"id": "0001193125-26-421415", "src": "INSIDERS", "ticker": "NWFL", "cik": "1013272", "company": "NORWOOD FINANCIAL CORP", "company_raw": "NORWOOD FINANCIAL CORP", "who": "Ralph A. Matergia", "who_key": "Matergia Ralph A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1348.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NWFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1306488/000119312526421415/0001193125-26-421415-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29810}, {"id": "0001193125-26-421410", "src": "INSIDERS", "ticker": "NWFL", "cik": "1013272", "company": "NORWOOD FINANCIAL CORP", "company_raw": "NORWOOD FINANCIAL CORP", "who": "Marissa S. Nacinovich", "who_key": "Nacinovich Marissa S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1348.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NWFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2089071/000119312526421410/0001193125-26-421410-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29810}, {"id": "0001193125-26-421402", "src": "INSIDERS", "ticker": "NWFL", "cik": "1013272", "company": "NORWOOD FINANCIAL CORP", "company_raw": "NORWOOD FINANCIAL CORP", "who": "Alexandra K. Nolan", "who_key": "Nolan Alexandra K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1348.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NWFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1815866/000119312526421402/0001193125-26-421402-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29810}, {"id": "0001193125-26-421397", "src": "INSIDERS", "ticker": "NWFL", "cik": "1013272", "company": "NORWOOD FINANCIAL CORP", "company_raw": "NORWOOD FINANCIAL CORP", "who": "Kenneth A. Phillips", "who_key": "PHILLIPS KENNETH A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1348.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NWFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1192468/000119312526421397/0001193125-26-421397-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29810}, {"id": "0001193125-26-421387", "src": "INSIDERS", "ticker": "NWFL", "cik": "1013272", "company": "NORWOOD FINANCIAL CORP", "company_raw": "NORWOOD FINANCIAL CORP", "who": "Ronald R. Schmalzle", "who_key": "Schmalzle Ronald R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1348.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NWFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2031354/000119312526421387/0001193125-26-421387-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29810}, {"id": "0001193125-26-421384", "src": "INSIDERS", "ticker": "NWFL", "cik": "1013272", "company": "NORWOOD FINANCIAL CORP", "company_raw": "NORWOOD FINANCIAL CORP", "who": "James Shook", "who_key": "Shook James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1348.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NWFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2090760/000119312526421384/0001193125-26-421384-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29810}, {"id": "0001193125-26-383813", "src": "INSIDERS", "ticker": "NWFL", "cik": "1013272", "company": "NORWOOD FINANCIAL CORP", "company_raw": "NORWOOD FINANCIAL CORP", "who": "Vincent O'Bell", "who_key": "O'Bell Vincent", "role": "EVP & Chief Lending Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 103568.70000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite trims NWFL: $104K", "source_url": "https://www.sec.gov/Archives/edgar/data/1861002/000119312526383813/0001193125-26-383813-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88850}, {"id": "13DG-0000902219-26-000293", "src": "13DG", "ticker": "NWFL", "cik": "1013272", "company": "NORWOOD FINANCIAL CORP", "company_raw": "NORWOOD FINANCIAL CORP", "who": "Norwood Financial Corp", "who_key": "NORWOOD FINANCIAL CORP", "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": "State Commercial Banks", "country": "United States", "headline": "NORWOOD FINANCIAL CORP moves to a 5.2% passive stake in NWFL", "source_url": "https://www.sec.gov/Archives/edgar/data/1013272/0000902219-26-000293-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117650}, {"id": "0001193125-26-344883", "src": "INSIDERS", "ticker": "NWFL", "cik": "1013272", "company": "NORWOOD FINANCIAL CORP", "company_raw": "NORWOOD FINANCIAL CORP", "who": "Spencer J. Andress", "who_key": "Andress Spencer J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1360.8000000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NWFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871119/000119312526344883/0001193125-26-344883-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121970}, {"id": "0001193125-26-344873", "src": "INSIDERS", "ticker": "NWFL", "cik": "1013272", "company": "NORWOOD FINANCIAL CORP", "company_raw": "NORWOOD FINANCIAL CORP", "who": "Joseph W. Carroll", "who_key": "Carroll Joseph W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1360.8000000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NWFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871118/000119312526344873/0001193125-26-344873-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121970}, {"id": "0001193125-26-344866", "src": "INSIDERS", "ticker": "NWFL", "cik": "1013272", "company": "NORWOOD FINANCIAL CORP", "company_raw": "NORWOOD FINANCIAL CORP", "who": "Andrew Forte", "who_key": "FORTE ANDREW", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1666.9800000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NWFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1400587/000119312526344866/0001193125-26-344866-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121970}, {"id": "0001193125-26-344854", "src": "INSIDERS", "ticker": "NWFL", "cik": "1013272", "company": "NORWOOD FINANCIAL CORP", "company_raw": "NORWOOD FINANCIAL CORP", "who": "Jeffrey S. Gifford", "who_key": "Gifford Jeffrey S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1360.8000000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NWFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1815945/000119312526344854/0001193125-26-344854-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121970}, {"id": "0001193125-26-344822", "src": "INSIDERS", "ticker": "NWFL", "cik": "1013272", "company": "NORWOOD FINANCIAL CORP", "company_raw": "NORWOOD FINANCIAL CORP", "who": "Meg L. Hungerford", "who_key": "Hungerford Meg L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1360.8000000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NWFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1709329/000119312526344822/0001193125-26-344822-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121970}, {"id": "0001193125-26-344808", "src": "INSIDERS", "ticker": "NWFL", "cik": "1013272", "company": "NORWOOD FINANCIAL CORP", "company_raw": "NORWOOD FINANCIAL CORP", "who": "Kevin M. Lamont", "who_key": "LAMONT KEVIN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1360.8000000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NWFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1322552/000119312526344808/0001193125-26-344808-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121970}, {"id": "0001193125-26-344800", "src": "INSIDERS", "ticker": "NWFL", "cik": "1013272", "company": "NORWOOD FINANCIAL CORP", "company_raw": "NORWOOD FINANCIAL CORP", "who": "Ralph A. Matergia", "who_key": "Matergia Ralph A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1360.8000000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NWFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1306488/000119312526344800/0001193125-26-344800-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121970}, {"id": "0001193125-26-344772", "src": "INSIDERS", "ticker": "NWFL", "cik": "1013272", "company": "NORWOOD FINANCIAL CORP", "company_raw": "NORWOOD FINANCIAL CORP", "who": "Marissa S. Nacinovich", "who_key": "Nacinovich Marissa S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1360.8000000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NWFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2089071/000119312526344772/0001193125-26-344772-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121970}, {"id": "0001193125-26-344759", "src": "INSIDERS", "ticker": "NWFL", "cik": "1013272", "company": "NORWOOD FINANCIAL CORP", "company_raw": "NORWOOD FINANCIAL CORP", "who": "Alexandra K. Nolan", "who_key": "Nolan Alexandra K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1360.8000000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NWFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1815866/000119312526344759/0001193125-26-344759-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121970}, {"id": "0001193125-26-344744", "src": "INSIDERS", "ticker": "NWFL", "cik": "1013272", "company": "NORWOOD FINANCIAL CORP", "company_raw": "NORWOOD FINANCIAL CORP", "who": "Kenneth A. Phillips", "who_key": "PHILLIPS KENNETH A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1360.8000000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NWFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1192468/000119312526344744/0001193125-26-344744-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121970}, {"id": "0001193125-26-344736", "src": "INSIDERS", "ticker": "NWFL", "cik": "1013272", "company": "NORWOOD FINANCIAL CORP", "company_raw": "NORWOOD FINANCIAL CORP", "who": "Ronald R. Schmalzle", "who_key": "Schmalzle Ronald R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1360.8000000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NWFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2031354/000119312526344736/0001193125-26-344736-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121970}, {"id": "0001193125-26-344725", "src": "INSIDERS", "ticker": "NWFL", "cik": "1013272", "company": "NORWOOD FINANCIAL CORP", "company_raw": "NORWOOD FINANCIAL CORP", "who": "James Shook", "who_key": "Shook James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1360.8000000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NWFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2090760/000119312526344725/0001193125-26-344725-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121970}, {"id": "0001193125-26-325161", "src": "INSIDERS", "ticker": "NWFL", "cik": "1013272", "company": "NORWOOD FINANCIAL CORP", "company_raw": "NORWOOD FINANCIAL CORP", "who": "James Shook", "who_key": "Shook James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 107104.99999999999, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $107K of NWFL", "source_url": "https://www.sec.gov/Archives/edgar/data/1013272/000119312526325161/0001193125-26-325161-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140690}, {"id": "13DG-0000902219-26-000184", "src": "13DG", "ticker": "NWFL", "cik": "1013272", "company": "NORWOOD FINANCIAL CORP", "company_raw": "NORWOOD FINANCIAL CORP", "who": "Norwood Financial Corp", "who_key": "NORWOOD FINANCIAL CORP", "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": "State Commercial Banks", "country": "United States", "headline": "NORWOOD FINANCIAL CORP moves to a 6.9% passive stake in NWFL", "source_url": "https://www.sec.gov/Archives/edgar/data/1013272/0000902219-26-000184-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247250}], "recent_buys": [{"id": "0001193125-26-325161", "src": "INSIDERS", "ticker": "NWFL", "cik": "1013272", "company": "NORWOOD FINANCIAL CORP", "company_raw": "NORWOOD FINANCIAL CORP", "who": "James Shook", "who_key": "Shook James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 107104.99999999999, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $107K of NWFL", "source_url": "https://www.sec.gov/Archives/edgar/data/1013272/000119312526325161/0001193125-26-325161-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140690}], "institutional": [{"id": "13DG-0000902219-26-000293", "src": "13DG", "ticker": "NWFL", "cik": "1013272", "company": "NORWOOD FINANCIAL CORP", "company_raw": "NORWOOD FINANCIAL CORP", "who": "Norwood Financial Corp", "who_key": "NORWOOD FINANCIAL CORP", "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": "State Commercial Banks", "country": "United States", "headline": "NORWOOD FINANCIAL CORP moves to a 5.2% passive stake in NWFL", "source_url": "https://www.sec.gov/Archives/edgar/data/1013272/0000902219-26-000293-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117650}, {"id": "13DG-0000902219-26-000184", "src": "13DG", "ticker": "NWFL", "cik": "1013272", "company": "NORWOOD FINANCIAL CORP", "company_raw": "NORWOOD FINANCIAL CORP", "who": "Norwood Financial Corp", "who_key": "NORWOOD FINANCIAL CORP", "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": "State Commercial Banks", "country": "United States", "headline": "NORWOOD FINANCIAL CORP moves to a 6.9% passive stake in NWFL", "source_url": "https://www.sec.gov/Archives/edgar/data/1013272/0000902219-26-000184-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247250}], "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": "Norwood Financial Corp. - Common Stock", "new_value": "NORWOOD FINANCIAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001013272", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001013272", "applied": 1, "detected_at": "2026-10-26T09:58:45.247676"}]}, "key_people": [{"who": "James Shook", "who_key": "Shook James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 107104.99999999999, "sold": 0, "net": 107104.99999999999, "trades": 1, "top_score": 44.3, "lean": "buying", "history": [{"action": "BUY", "amount": 107104.99999999999, "date": "2026-07-28", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1013272/000119312526325161/0001193125-26-325161-index.htm"}], "latest": {"action": "BUY", "amount": 107104.99999999999, "date": "2026-07-28", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1013272/000119312526325161/0001193125-26-325161-index.htm"}}, {"who": "Vincent O'Bell", "who_key": "O'Bell Vincent", "role": "EVP & Chief Lending Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 103568.70000000001, "net": -103568.70000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 103568.70000000001, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861002/000119312526383813/0001193125-26-383813-index.htm"}], "latest": {"action": "SELL", "amount": 103568.70000000001, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861002/000119312526383813/0001193125-26-383813-index.htm"}}], "activity": [{"date": "2026-09-02", "net": -103568.70000000001}], "announcements": [{"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0001193125-26-409945", "price_sensitive": false}, {"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0001193125-26-409934", "price_sensitive": false}, {"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0001193125-26-409925", "price_sensitive": false}, {"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0001193125-26-409920", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001013272-26-000020", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389183", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389178", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389156", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389150", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389146", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389138", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389128", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389116", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389106", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389102", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389088", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389082", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383813", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001013272-26-000018", "price_sensitive": true}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001437749-26-028888", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000293", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344883", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344873", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344866", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344854", "price_sensitive": false}], "performance": {"ticker": "NWFL", "has_prices": true, "summary": {"n": 1, "avg": 0.01086637298091056, "win_rate": 1.0, "best": 0.01086637298091056, "worst": 0.01086637298091056, "as_of": "2026-09-09"}, "buys": [{"who": "Shook James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 107104.99999999999, "date": "2026-07-28", "score": 44.3, "ref_price": 34.05, "return": 0.01086637298091056}]}, "price_series": [{"date": "2016-09-09", "close": 19.8333, "volume": 1978.0}, {"date": "2016-09-12", "close": 19.4133, "volume": 1206.0}, {"date": "2016-09-13", "close": 19.4047, "volume": 2506.0}, {"date": "2016-09-14", "close": 19.34, "volume": 4507.0}, {"date": "2016-09-15", "close": 19.5907, "volume": 1686.0}, {"date": "2016-09-16", "close": 19.8267, "volume": 2949.0}, {"date": "2016-09-19", "close": 19.3333, "volume": 7375.0}, {"date": "2016-09-20", "close": 19.3667, "volume": 462.0}, {"date": "2016-09-21", "close": 19.4788, "volume": 1639.0}, {"date": "2016-09-22", "close": 19.5867, "volume": 868.0}, {"date": "2016-09-23", "close": 19.5867, "volume": null}, {"date": "2016-09-26", "close": 19.0667, "volume": 2532.0}, {"date": "2016-09-27", "close": 19.3333, "volume": 1438.0}, {"date": "2016-09-28", "close": 19.3667, "volume": 1363.0}, {"date": "2016-09-29", "close": 19.3333, "volume": 4372.0}, {"date": "2016-09-30", "close": 19.3833, "volume": 633.0}, {"date": "2016-10-03", "close": 19.8333, "volume": 1192.0}, {"date": "2016-10-04", "close": 19.4, "volume": 636.0}, {"date": "2016-10-05", "close": 19.7387, "volume": 958.0}, {"date": "2016-10-06", "close": 19.6083, "volume": 825.0}, {"date": "2016-10-07", "close": 19.3817, "volume": 390.0}, {"date": "2016-10-10", "close": 19.65, "volume": 1012.0}, {"date": "2016-10-11", "close": 19.3333, "volume": 1695.0}, {"date": "2016-10-12", "close": 19.1667, "volume": 3726.0}, {"date": "2016-10-13", "close": 19.1667, "volume": null}, {"date": "2016-10-14", "close": 19.019, "volume": 5551.0}, {"date": "2016-10-17", "close": 19.0363, "volume": 4990.0}, {"date": "2016-10-18", "close": 19.2375, "volume": 1179.0}, {"date": "2016-10-19", "close": 19.2666, "volume": 3570.0}, {"date": "2016-10-20", "close": 19.2667, "volume": 451.0}, {"date": "2016-10-21", "close": 19.4565, "volume": 1216.0}, {"date": "2016-10-24", "close": 19.6237, "volume": 504.0}, {"date": "2016-10-25", "close": 19.1267, "volume": 3223.0}, {"date": "2016-10-26", "close": 19.28, "volume": 156.0}, {"date": "2016-10-27", "close": 19.48, "volume": 7644.0}, {"date": "2016-10-28", "close": 19.3667, "volume": 2919.0}, {"date": "2016-10-31", "close": 19.3623, "volume": 1426.0}, {"date": "2016-11-01", "close": 19.6, "volume": 2415.0}, {"date": "2016-11-02", "close": 19.6, "volume": null}, {"date": "2016-11-03", "close": 19.6667, "volume": 5514.0}, {"date": "2016-11-04", "close": 19.6733, "volume": 1078.0}, {"date": "2016-11-07", "close": 19.5667, "volume": 201.0}, {"date": "2016-11-08", "close": 19.5667, "volume": null}, {"date": "2016-11-09", "close": 19.4473, "volume": 1306.0}, {"date": "2016-11-10", "close": 19.4, "volume": 4401.0}, {"date": "2016-11-11", "close": 19.6, "volume": 1477.0}, {"date": "2016-11-14", "close": 19.3333, "volume": 787.0}, {"date": "2016-11-15", "close": 19.4219, "volume": 574.0}, {"date": "2016-11-16", "close": 19.7333, "volume": 34540.0}, {"date": "2016-11-17", "close": 20.0667, "volume": 2499.0}, {"date": "2016-11-18", "close": 20.1713, "volume": 3615.0}, {"date": "2016-11-21", "close": 20.9333, "volume": 8109.0}, {"date": "2016-11-22", "close": 21.9884, "volume": 6772.0}, {"date": "2016-11-23", "close": 21.4533, "volume": 4762.0}, {"date": "2016-11-25", "close": 22.2733, "volume": 30273.0}, {"date": "2016-11-28", "close": 22.48, "volume": 2118.0}, {"date": "2016-11-29", "close": 21.6667, "volume": 7126.0}, {"date": "2016-11-30", "close": 23.0, "volume": 11451.0}, {"date": "2016-12-01", "close": 21.6667, "volume": 4762.0}, {"date": "2016-12-02", "close": 21.2733, "volume": 3871.0}, {"date": "2016-12-05", "close": 21.6003, "volume": 5127.0}, {"date": "2016-12-06", "close": 21.6666, "volume": 10522.0}, {"date": "2016-12-07", "close": 22.6667, "volume": 12088.0}, {"date": "2016-12-08", "close": 22.6, "volume": 3586.0}, {"date": "2016-12-09", "close": 21.8325, "volume": 781.0}, {"date": "2016-12-12", "close": 22.1733, "volume": 637.0}, {"date": "2016-12-13", "close": 22.3733, "volume": 9178.0}, {"date": "2016-12-14", "close": 22.4003, "volume": 2724.0}, {"date": "2016-12-15", "close": 22.412, "volume": 5149.0}, {"date": "2016-12-16", "close": 22.2667, "volume": 7857.0}, {"date": "2016-12-19", "close": 22.3, "volume": 2757.0}, {"date": "2016-12-20", "close": 22.34, "volume": 3306.0}, {"date": "2016-12-21", "close": 22.5, "volume": 3751.0}, {"date": "2016-12-22", "close": 22.5558, "volume": 1282.0}, {"date": "2016-12-23", "close": 22.3358, "volume": 837.0}, {"date": "2016-12-27", "close": 22.66, "volume": 9591.0}, {"date": "2016-12-28", "close": 21.9267, "volume": 3690.0}, {"date": "2016-12-29", "close": 21.2333, "volume": 12183.0}, {"date": "2016-12-30", "close": 22.0933, "volume": 1174.0}, {"date": "2017-01-03", "close": 21.2373, "volume": 1339.0}, {"date": "2017-01-04", "close": 21.4, "volume": 7218.0}, {"date": "2017-01-05", "close": 22.0, "volume": 1575.0}, {"date": "2017-01-06", "close": 22.0, "volume": 4350.0}, {"date": "2017-01-09", "close": 21.8802, "volume": 2121.0}, {"date": "2017-01-10", "close": 21.6, "volume": 3649.0}, {"date": "2017-01-11", "close": 21.3333, "volume": 307.0}, {"date": "2017-01-12", "close": 21.3333, "volume": null}, {"date": "2017-01-13", "close": 21.3653, "volume": 645.0}, {"date": "2017-01-17", "close": 21.6667, "volume": 3669.0}, {"date": "2017-01-18", "close": 22.6667, "volume": 8146.0}, {"date": "2017-01-19", "close": 22.7333, "volume": 17781.0}, {"date": "2017-01-20", "close": 22.7267, "volume": 847.0}, {"date": "2017-01-23", "close": 23.08, "volume": 1548.0}, {"date": "2017-01-24", "close": 23.8667, "volume": 14146.0}, {"date": "2017-01-25", "close": 24.2, "volume": 9700.0}, {"date": "2017-01-26", "close": 24.16, "volume": 1840.0}, {"date": "2017-01-27", "close": 23.7734, "volume": 6045.0}, {"date": "2017-01-30", "close": 24.0, "volume": 6910.0}, {"date": "2017-01-31", "close": 24.3267, "volume": 5895.0}, {"date": "2017-02-01", "close": 24.3491, "volume": 7533.0}, {"date": "2017-02-02", "close": 24.0, "volume": 2820.0}, {"date": "2017-02-03", "close": 25.3333, "volume": 5149.0}, {"date": "2017-02-06", "close": 26.3267, "volume": 13578.0}, {"date": "2017-02-07", "close": 25.8333, "volume": 9952.0}, {"date": "2017-02-08", "close": 26.3333, "volume": 17697.0}, {"date": "2017-02-09", "close": 26.0, "volume": 1020.0}, {"date": "2017-02-10", "close": 26.0067, "volume": 13225.0}, {"date": "2017-02-13", "close": 26.3267, "volume": 5431.0}, {"date": "2017-02-14", "close": 26.48, "volume": 7918.0}, {"date": "2017-02-15", "close": 26.64, "volume": 12837.0}, {"date": "2017-02-16", "close": 26.2667, "volume": 2988.0}, {"date": "2017-02-17", "close": 26.0, "volume": 5500.0}, {"date": "2017-02-21", "close": 25.6733, "volume": 1893.0}, {"date": "2017-02-22", "close": 25.6667, "volume": 4605.0}, {"date": "2017-02-23", "close": 25.0, "volume": 1798.0}, {"date": "2017-02-24", "close": 24.8333, "volume": 1557.0}, {"date": "2017-02-27", "close": 24.8133, "volume": 3130.0}, {"date": "2017-02-28", "close": 24.7667, "volume": 2988.0}, {"date": "2017-03-01", "close": 24.4807, "volume": 984.0}, {"date": "2017-03-02", "close": 24.629, "volume": 528.0}, {"date": "2017-03-03", "close": 24.8667, "volume": 1435.0}, {"date": "2017-03-06", "close": 24.9, "volume": 490.0}, {"date": "2017-03-07", "close": 24.7, "volume": 1545.0}, {"date": "2017-03-08", "close": 24.86, "volume": 7564.0}, {"date": "2017-03-09", "close": 25.3363, "volume": 1713.0}, {"date": "2017-03-10", "close": 25.34, "volume": 2896.0}, {"date": "2017-03-13", "close": 25.1667, "volume": 3442.0}, {"date": "2017-03-14", "close": 25.0733, "volume": 1105.0}, {"date": "2017-03-15", "close": 24.82, "volume": 1392.0}, {"date": "2017-03-16", "close": 24.9067, "volume": 478.0}, {"date": "2017-03-17", "close": 25.5467, "volume": 1857.0}, {"date": "2017-03-20", "close": 25.5666, "volume": 3121.0}, {"date": "2017-03-21", "close": 25.6667, "volume": 6595.0}, {"date": "2017-03-22", "close": 25.54, "volume": 4765.0}, {"date": "2017-03-23", "close": 25.4667, "volume": 624.0}, {"date": "2017-03-24", "close": 25.3667, "volume": 801.0}, {"date": "2017-03-27", "close": 25.3067, "volume": 1290.0}, {"date": "2017-03-28", "close": 25.2133, "volume": 3228.0}, {"date": "2017-03-29", "close": 25.8333, "volume": 3432.0}, {"date": "2017-03-30", "close": 25.9933, "volume": 9537.0}, {"date": "2017-03-31", "close": 27.9267, "volume": 30057.0}, {"date": "2017-04-03", "close": 27.38, "volume": 4840.0}, {"date": "2017-04-04", "close": 27.0933, "volume": 14049.0}, {"date": "2017-04-05", "close": 26.98, "volume": 4060.0}, {"date": "2017-04-06", "close": 27.0267, "volume": 1378.0}, {"date": "2017-04-07", "close": 26.6667, "volume": 6790.0}, {"date": "2017-04-10", "close": 26.8667, "volume": 13192.0}, {"date": "2017-04-11", "close": 26.2733, "volume": 2064.0}, {"date": "2017-04-12", "close": 26.66, "volume": 2148.0}, {"date": "2017-04-13", "close": 26.6667, "volume": 2293.0}, {"date": "2017-04-17", "close": 26.6667, "volume": 1647.0}, {"date": "2017-04-18", "close": 26.12, "volume": 3217.0}, {"date": "2017-04-19", "close": 26.3333, "volume": 5674.0}, {"date": "2017-04-20", "close": 26.6533, "volume": 13714.0}, {"date": "2017-04-21", "close": 26.24, "volume": 1834.0}, {"date": "2017-04-24", "close": 26.6667, "volume": 1897.0}, {"date": "2017-04-25", "close": 26.6, "volume": 1987.0}, {"date": "2017-04-26", "close": 26.0733, "volume": 4134.0}, {"date": "2017-04-27", "close": 24.6333, "volume": 36631.0}, {"date": "2017-04-28", "close": 25.1633, "volume": 5512.0}, {"date": "2017-05-01", "close": 25.8467, "volume": 1500.0}, {"date": "2017-05-02", "close": 26.0, "volume": 598.0}, {"date": "2017-05-03", "close": 26.0, "volume": 5124.0}, {"date": "2017-05-04", "close": 25.6, "volume": 6927.0}, {"date": "2017-05-05", "close": 25.1733, "volume": 11820.0}, {"date": "2017-05-08", "close": 25.1667, "volume": 4483.0}, {"date": "2017-05-09", "close": 24.6533, "volume": 10186.0}, {"date": "2017-05-10", "close": 25.3167, "volume": 10686.0}, {"date": "2017-05-11", "close": 25.3733, "volume": 9405.0}, {"date": "2017-05-12", "close": 25.3733, "volume": 8364.0}, {"date": "2017-05-15", "close": 25.6667, "volume": 4642.0}, {"date": "2017-05-16", "close": 26.0733, "volume": 4876.0}, {"date": "2017-05-17", "close": 25.7667, "volume": 4170.0}, {"date": "2017-05-18", "close": 26.0, "volume": 9366.0}, {"date": "2017-05-19", "close": 26.0, "volume": 19957.0}, {"date": "2017-05-22", "close": 26.0, "volume": 5091.0}, {"date": "2017-05-23", "close": 25.9933, "volume": 8584.0}, {"date": "2017-05-24", "close": 26.0, "volume": 4837.0}, {"date": "2017-05-25", "close": 26.0133, "volume": 5896.0}, {"date": "2017-05-26", "close": 25.7467, "volume": 4785.0}, {"date": "2017-05-30", "close": 25.8667, "volume": 5877.0}, {"date": "2017-05-31", "close": 25.9333, "volume": 6277.0}, {"date": "2017-06-01", "close": 25.8667, "volume": 6508.0}, {"date": "2017-06-02", "close": 26.6, "volume": 12723.0}, {"date": "2017-06-05", "close": 25.6333, "volume": 13594.0}, {"date": "2017-06-06", "close": 25.5667, "volume": 9814.0}, {"date": "2017-06-07", "close": 25.6267, "volume": 7791.0}, {"date": "2017-06-08", "close": 25.8133, "volume": 7999.0}, {"date": "2017-06-09", "close": 26.24, "volume": 5104.0}, {"date": "2017-06-12", "close": 25.8333, "volume": 19603.0}, {"date": "2017-06-13", "close": 25.7467, "volume": 21426.0}, {"date": "2017-06-14", "close": 26.0067, "volume": 19677.0}, {"date": "2017-06-15", "close": 26.6333, "volume": 21753.0}, {"date": "2017-06-16", "close": 27.5, "volume": 29085.0}, {"date": "2017-06-19", "close": 29.02, "volume": 20620.0}, {"date": "2017-06-20", "close": 29.0333, "volume": 20592.0}, {"date": "2017-06-21", "close": 27.8333, "volume": 16551.0}, {"date": "2017-06-22", "close": 27.6467, "volume": 16339.0}, {"date": "2017-06-23", "close": 27.0733, "volume": 566283.0}, {"date": "2017-06-26", "close": 27.8, "volume": 31893.0}, {"date": "2017-06-27", "close": 28.3133, "volume": 27117.0}, {"date": "2017-06-28", "close": 28.3267, "volume": 12861.0}, {"date": "2017-06-29", "close": 28.34, "volume": 10524.0}, {"date": "2017-06-30", "close": 28.1667, "volume": 12249.0}, {"date": "2017-07-03", "close": 28.04, "volume": 9639.0}, {"date": "2017-07-05", "close": 27.8133, "volume": 9792.0}, {"date": "2017-07-06", "close": 27.8133, "volume": 4648.0}, {"date": "2017-07-07", "close": 27.96, "volume": 7614.0}, {"date": "2017-07-10", "close": 27.9667, "volume": 12445.0}, {"date": "2017-07-11", "close": 28.1533, "volume": 17343.0}, {"date": "2017-07-12", "close": 28.16, "volume": 7114.0}, {"date": "2017-07-13", "close": 27.9667, "volume": 4840.0}, {"date": "2017-07-14", "close": 27.9, "volume": 14502.0}, {"date": "2017-07-17", "close": 28.0733, "volume": 16525.0}, {"date": "2017-07-18", "close": 28.3, "volume": 12564.0}, {"date": "2017-07-19", "close": 28.3333, "volume": 7696.0}, {"date": "2017-07-20", "close": 28.5, "volume": 9328.0}, {"date": "2017-07-21", "close": 28.6933, "volume": 27565.0}, {"date": "2017-07-24", "close": 28.9667, "volume": 21855.0}, {"date": "2017-07-25", "close": 29.2933, "volume": 39105.0}, {"date": "2017-07-26", "close": 29.2933, "volume": 3315.0}, {"date": "2017-07-27", "close": 29.3133, "volume": 12648.0}, {"date": "2017-07-28", "close": 28.5733, "volume": 7989.0}, {"date": "2017-07-31", "close": 28.56, "volume": 7384.0}, {"date": "2017-08-01", "close": 28.4933, "volume": 8683.0}, {"date": "2017-08-02", "close": 28.3867, "volume": 4086.0}, {"date": "2017-08-03", "close": 28.3933, "volume": 4954.0}, {"date": "2017-08-04", "close": 28.1133, "volume": 2812.0}, {"date": "2017-08-07", "close": 28.3267, "volume": 7621.0}, {"date": "2017-08-08", "close": 27.5333, "volume": 11530.0}, {"date": "2017-08-09", "close": 27.3067, "volume": 8596.0}, {"date": "2017-08-10", "close": 27.0733, "volume": 3307.0}, {"date": "2017-08-11", "close": 26.7133, "volume": 8994.0}, {"date": "2017-08-14", "close": 28.6067, "volume": 17874.0}, {"date": "2017-08-15", "close": 29.0, "volume": 9253.0}, {"date": "2017-08-16", "close": 29.2133, "volume": 7527.0}, {"date": "2017-08-17", "close": 29.0067, "volume": 15855.0}, {"date": "2017-08-18", "close": 29.3333, "volume": 16221.0}, {"date": "2017-08-21", "close": 29.46, "volume": 7449.0}, {"date": "2017-08-22", "close": 29.42, "volume": 12738.0}, {"date": "2017-08-23", "close": 29.4067, "volume": 2401.0}, {"date": "2017-08-24", "close": 29.44, "volume": 3265.0}, {"date": "2017-08-25", "close": 29.52, "volume": 4371.0}, {"date": "2017-08-28", "close": 29.3733, "volume": 10438.0}, {"date": "2017-08-29", "close": 29.3, "volume": 10242.0}, {"date": "2017-08-30", "close": 29.4, "volume": 10416.0}, {"date": "2017-08-31", "close": 29.36, "volume": 35874.0}, {"date": "2017-09-01", "close": 29.2, "volume": 25860.0}, {"date": "2017-09-05", "close": 26.84, "volume": 24304.0}, {"date": "2017-09-06", "close": 27.3667, "volume": 16878.0}, {"date": "2017-09-07", "close": 28.3267, "volume": 4725.0}, {"date": "2017-09-08", "close": 28.5733, "volume": 7398.0}, {"date": "2017-09-11", "close": 28.9467, "volume": 7018.0}, {"date": "2017-09-12", "close": 29.8667, "volume": 29832.0}, {"date": "2017-09-13", "close": 29.14, "volume": 15966.0}, {"date": "2017-09-14", "close": 28.8133, "volume": 14158.0}, {"date": "2017-09-15", "close": 28.5733, "volume": 70735.0}, {"date": "2017-09-18", "close": 28.58, "volume": 25421.0}, {"date": "2017-09-19", "close": 29.0, "volume": 15804.0}, {"date": "2017-09-20", "close": 28.74, "volume": 25010.0}, {"date": "2017-09-21", "close": 28.98, "volume": 7537.0}, {"date": "2017-09-22", "close": 31.71, "volume": 19877.0}, {"date": "2017-09-25", "close": 30.98, "volume": 18334.0}, {"date": "2017-09-26", "close": 30.72, "volume": 14357.0}, {"date": "2017-09-27", "close": 30.78, "volume": 18733.0}, {"date": "2017-09-28", "close": 31.25, "volume": 62376.0}, {"date": "2017-09-29", "close": 30.52, "volume": 12363.0}, {"date": "2017-10-02", "close": 30.1, "volume": 14747.0}, {"date": "2017-10-03", "close": 30.17, "volume": 5941.0}, {"date": "2017-10-04", "close": 29.59, "volume": 5395.0}, {"date": "2017-10-05", "close": 28.98, "volume": 16709.0}, {"date": "2017-10-06", "close": 28.55, "volume": 7060.0}, {"date": "2017-10-09", "close": 28.32, "volume": 11198.0}, {"date": "2017-10-10", "close": 29.01, "volume": 9418.0}, {"date": "2017-10-11", "close": 28.8, "volume": 11295.0}, {"date": "2017-10-12", "close": 28.29, "volume": 5997.0}, {"date": "2017-10-13", "close": 28.0, "volume": 4982.0}, {"date": "2017-10-16", "close": 28.32, "volume": 10046.0}, {"date": "2017-10-17", "close": 28.5, "volume": 5059.0}, {"date": "2017-10-18", "close": 28.68, "volume": 7352.0}, {"date": "2017-10-19", "close": 29.01, "volume": 5134.0}, {"date": "2017-10-20", "close": 29.7, "volume": 8482.0}, {"date": "2017-10-23", "close": 29.2, "volume": 6293.0}, {"date": "2017-10-24", "close": 29.07, "volume": 9061.0}, {"date": "2017-10-25", "close": 29.18, "volume": 7153.0}, {"date": "2017-10-26", "close": 30.19, "volume": 4474.0}, {"date": "2017-10-27", "close": 30.15, "volume": 8780.0}, {"date": "2017-10-30", "close": 30.26, "volume": 11241.0}, {"date": "2017-10-31", "close": 29.87, "volume": 9830.0}, {"date": "2017-11-01", "close": 29.73, "volume": 15044.0}, {"date": "2017-11-02", "close": 29.93, "volume": 5393.0}, {"date": "2017-11-03", "close": 29.75, "volume": 6173.0}, {"date": "2017-11-06", "close": 29.78, "volume": 4788.0}, {"date": "2017-11-07", "close": 29.37, "volume": 11262.0}, {"date": "2017-11-08", "close": 29.12, "volume": 3233.0}, {"date": "2017-11-09", "close": 29.11, "volume": 4138.0}, {"date": "2017-11-10", "close": 28.96, "volume": 3824.0}, {"date": "2017-11-13", "close": 29.03, "volume": 1545.0}, {"date": "2017-11-14", "close": 29.18, "volume": 2018.0}, {"date": "2017-11-15", "close": 28.56, "volume": 9047.0}, {"date": "2017-11-16", "close": 29.15, "volume": 10326.0}, {"date": "2017-11-17", "close": 28.66, "volume": 16007.0}, {"date": "2017-11-20", "close": 29.5, "volume": 4633.0}, {"date": "2017-11-21", "close": 30.07, "volume": 15768.0}, {"date": "2017-11-22", "close": 29.65, "volume": 6175.0}, {"date": "2017-11-24", "close": 29.89, "volume": 2708.0}, {"date": "2017-11-27", "close": 30.05, "volume": 4517.0}, {"date": "2017-11-28", "close": 30.07, "volume": 10170.0}, {"date": "2017-11-29", "close": 30.4, "volume": 6027.0}, {"date": "2017-11-30", "close": 30.23, "volume": 11044.0}, {"date": "2017-12-01", "close": 29.9, "volume": 2176.0}, {"date": "2017-12-04", "close": 29.7, "volume": 31015.0}, {"date": "2017-12-05", "close": 30.04, "volume": 13495.0}, {"date": "2017-12-06", "close": 30.27, "volume": 12212.0}, {"date": "2017-12-07", "close": 31.7, "volume": 15418.0}, {"date": "2017-12-08", "close": 31.84, "volume": 16731.0}, {"date": "2017-12-11", "close": 32.61, "volume": 26084.0}, {"date": "2017-12-12", "close": 32.81, "volume": 16432.0}, {"date": "2017-12-13", "close": 34.07, "volume": 47552.0}, {"date": "2017-12-14", "close": 33.58, "volume": 32682.0}, {"date": "2017-12-15", "close": 33.7, "volume": 46600.0}, {"date": "2017-12-18", "close": 33.6, "volume": 19731.0}, {"date": "2017-12-19", "close": 32.55, "volume": 16073.0}, {"date": "2017-12-20", "close": 32.27, "volume": 14813.0}, {"date": "2017-12-21", "close": 34.91, "volume": 15507.0}, {"date": "2017-12-22", "close": 34.63, "volume": 4908.0}, {"date": "2017-12-26", "close": 33.38, "volume": 5412.0}, {"date": "2017-12-27", "close": 33.5, "volume": 10340.0}, {"date": "2017-12-28", "close": 33.94, "volume": 4365.0}, {"date": "2017-12-29", "close": 33.0, "volume": 5769.0}, {"date": "2018-01-02", "close": 32.98, "volume": 9326.0}, {"date": "2018-01-03", "close": 32.58, "volume": 4164.0}, {"date": "2018-01-04", "close": 32.11, "volume": 6866.0}, {"date": "2018-01-05", "close": 31.56, "volume": 8245.0}, {"date": "2018-01-08", "close": 31.91, "volume": 4397.0}, {"date": "2018-01-09", "close": 31.71, "volume": 4839.0}, {"date": "2018-01-10", "close": 31.95, "volume": 2914.0}, {"date": "2018-01-11", "close": 31.95, "volume": 4404.0}, {"date": "2018-01-12", "close": 31.95, "volume": 2050.0}, {"date": "2018-01-16", "close": 31.93, "volume": 2628.0}, {"date": "2018-01-17", "close": 32.12, "volume": 4558.0}, {"date": "2018-01-18", "close": 32.51, "volume": 7329.0}, {"date": "2018-01-19", "close": 32.25, "volume": 6742.0}, {"date": "2018-01-22", "close": 31.63, "volume": 4925.0}, {"date": "2018-01-23", "close": 31.96, "volume": 1897.0}, {"date": "2018-01-24", "close": 31.38, "volume": 2862.0}, {"date": "2018-01-25", "close": 32.75, "volume": 1501.0}, {"date": "2018-01-26", "close": 31.6, "volume": 3380.0}, {"date": "2018-01-29", "close": 31.28, "volume": 3352.0}, {"date": "2018-01-30", "close": 31.84, "volume": 7588.0}, {"date": "2018-01-31", "close": 31.41, "volume": 3116.0}, {"date": "2018-02-01", "close": 31.97, "volume": 4258.0}, {"date": "2018-02-02", "close": 31.39, "volume": 3769.0}, {"date": "2018-02-05", "close": 30.96, "volume": 8057.0}, {"date": "2018-02-06", "close": 31.6, "volume": 7097.0}, {"date": "2018-02-07", "close": 31.86, "volume": 1665.0}, {"date": "2018-02-08", "close": 30.02, "volume": 7746.0}, {"date": "2018-02-09", "close": 30.53, "volume": 3722.0}, {"date": "2018-02-12", "close": 30.0, "volume": 3046.0}, {"date": "2018-02-13", "close": 30.31, "volume": 1062.0}, {"date": "2018-02-14", "close": 30.0, "volume": 8230.0}, {"date": "2018-02-15", "close": 30.24, "volume": 1421.0}, {"date": "2018-02-16", "close": 30.98, "volume": 2460.0}, {"date": "2018-02-20", "close": 30.37, "volume": 3979.0}, {"date": "2018-02-21", "close": 30.51, "volume": 4434.0}, {"date": "2018-02-22", "close": 30.4, "volume": 1207.0}, {"date": "2018-02-23", "close": 29.98, "volume": 4016.0}, {"date": "2018-02-26", "close": 30.68, "volume": 4620.0}, {"date": "2018-02-27", "close": 30.74, "volume": 2010.0}, {"date": "2018-02-28", "close": 29.52, "volume": 3553.0}, {"date": "2018-03-01", "close": 29.51, "volume": 2779.0}, {"date": "2018-03-02", "close": 29.99, "volume": 3458.0}, {"date": "2018-03-05", "close": 30.01, "volume": 3082.0}, {"date": "2018-03-06", "close": 29.94, "volume": 4061.0}, {"date": "2018-03-07", "close": 29.41, "volume": 2059.0}, {"date": "2018-03-08", "close": 29.44, "volume": 2619.0}, {"date": "2018-03-09", "close": 30.04, "volume": 1373.0}, {"date": "2018-03-12", "close": 29.88, "volume": 1941.0}, {"date": "2018-03-13", "close": 29.2, "volume": 11424.0}, {"date": "2018-03-14", "close": 29.27, "volume": 5199.0}, {"date": "2018-03-15", "close": 29.74, "volume": 2758.0}, {"date": "2018-03-16", "close": 30.73, "volume": 15677.0}, {"date": "2018-03-19", "close": 30.1, "volume": 5693.0}, {"date": "2018-03-20", "close": 30.63, "volume": 2846.0}, {"date": "2018-03-21", "close": 30.37, "volume": 1783.0}, {"date": "2018-03-22", "close": 30.38, "volume": 2392.0}, {"date": "2018-03-23", "close": 29.0, "volume": 6726.0}, {"date": "2018-03-26", "close": 29.39, "volume": 6571.0}, {"date": "2018-03-27", "close": 28.85, "volume": 1757.0}, {"date": "2018-03-28", "close": 29.49, "volume": 2027.0}, {"date": "2018-03-29", "close": 30.09, "volume": 4010.0}, {"date": "2018-04-02", "close": 30.07, "volume": 2857.0}, {"date": "2018-04-03", "close": 30.1, "volume": 12185.0}, {"date": "2018-04-04", "close": 29.35, "volume": 2172.0}, {"date": "2018-04-05", "close": 29.02, "volume": 4715.0}, {"date": "2018-04-06", "close": 29.36, "volume": 3036.0}, {"date": "2018-04-09", "close": 29.66, "volume": 2743.0}, {"date": "2018-04-10", "close": 29.42, "volume": 2864.0}, {"date": "2018-04-11", "close": 29.42, "volume": 2230.0}, {"date": "2018-04-12", "close": 29.81, "volume": 4763.0}, {"date": "2018-04-13", "close": 30.07, "volume": 1484.0}, {"date": "2018-04-16", "close": 29.66, "volume": 3955.0}, {"date": "2018-04-17", "close": 30.11, "volume": 3638.0}, {"date": "2018-04-18", "close": 30.72, "volume": 3853.0}, {"date": "2018-04-19", "close": 31.01, "volume": 2007.0}, {"date": "2018-04-20", "close": 30.0, "volume": 5056.0}, {"date": "2018-04-23", "close": 29.75, "volume": 1315.0}, {"date": "2018-04-24", "close": 29.1, "volume": 7087.0}, {"date": "2018-04-25", "close": 29.81, "volume": 5764.0}, {"date": "2018-04-26", "close": 29.89, "volume": 5788.0}, {"date": "2018-04-27", "close": 29.91, "volume": 3567.0}, {"date": "2018-04-30", "close": 29.61, "volume": 2774.0}, {"date": "2018-05-01", "close": 30.3, "volume": 6706.0}, {"date": "2018-05-02", "close": 30.28, "volume": 4869.0}, {"date": "2018-05-03", "close": 29.76, "volume": 3772.0}, {"date": "2018-05-04", "close": 30.0, "volume": 2631.0}, {"date": "2018-05-07", "close": 29.86, "volume": 5477.0}, {"date": "2018-05-08", "close": 30.31, "volume": 2119.0}, {"date": "2018-05-09", "close": 30.1, "volume": 2186.0}, {"date": "2018-05-10", "close": 30.52, "volume": 1732.0}, {"date": "2018-05-11", "close": 30.1, "volume": 5349.0}, {"date": "2018-05-14", "close": 30.13, "volume": 13447.0}, {"date": "2018-05-15", "close": 30.72, "volume": 7839.0}, {"date": "2018-05-16", "close": 30.69, "volume": 21284.0}, {"date": "2018-05-17", "close": 31.02, "volume": 6728.0}, {"date": "2018-05-18", "close": 31.28, "volume": 4464.0}, {"date": "2018-05-21", "close": 31.54, "volume": 3665.0}, {"date": "2018-05-22", "close": 30.67, "volume": 5034.0}, {"date": "2018-05-23", "close": 30.8, "volume": 2939.0}, {"date": "2018-05-24", "close": 31.1, "volume": 5321.0}, {"date": "2018-05-25", "close": 31.71, "volume": 4305.0}, {"date": "2018-05-29", "close": 30.66, "volume": 9788.0}, {"date": "2018-05-30", "close": 30.78, "volume": 9984.0}, {"date": "2018-05-31", "close": 31.22, "volume": 9743.0}, {"date": "2018-06-01", "close": 31.5, "volume": 11630.0}, {"date": "2018-06-04", "close": 31.32, "volume": 5351.0}, {"date": "2018-06-05", "close": 31.65, "volume": 7229.0}, {"date": "2018-06-06", "close": 31.82, "volume": 9283.0}, {"date": "2018-06-07", "close": 32.32, "volume": 13287.0}, {"date": "2018-06-08", "close": 31.93, "volume": 7617.0}, {"date": "2018-06-11", "close": 30.8, "volume": 26440.0}, {"date": "2018-06-12", "close": 30.89, "volume": 2897.0}, {"date": "2018-06-13", "close": 32.13, "volume": 8726.0}, {"date": "2018-06-14", "close": 32.52, "volume": 21955.0}, {"date": "2018-06-15", "close": 34.99, "volume": 25369.0}, {"date": "2018-06-18", "close": 37.08, "volume": 32409.0}, {"date": "2018-06-19", "close": 37.0, "volume": 59241.0}, {"date": "2018-06-20", "close": 36.82, "volume": 17784.0}, {"date": "2018-06-21", "close": 35.55, "volume": 24096.0}, {"date": "2018-06-22", "close": 38.36, "volume": 62192.0}, {"date": "2018-06-25", "close": 37.74, "volume": 35730.0}, {"date": "2018-06-26", "close": 36.99, "volume": 13313.0}, {"date": "2018-06-27", "close": 35.67, "volume": 10111.0}, {"date": "2018-06-28", "close": 36.1, "volume": 5175.0}, {"date": "2018-06-29", "close": 36.02, "volume": 9416.0}, {"date": "2018-07-02", "close": 35.56, "volume": 8467.0}, {"date": "2018-07-03", "close": 36.59, "volume": 1617.0}, {"date": "2018-07-05", "close": 36.38, "volume": 4560.0}, {"date": "2018-07-06", "close": 36.36, "volume": 2398.0}, {"date": "2018-07-09", "close": 36.29, "volume": 20300.0}, {"date": "2018-07-10", "close": 36.02, "volume": 2614.0}, {"date": "2018-07-11", "close": 35.56, "volume": 3777.0}, {"date": "2018-07-12", "close": 35.98, "volume": 756.0}, {"date": "2018-07-13", "close": 34.68, "volume": 4215.0}, {"date": "2018-07-16", "close": 34.88, "volume": 3664.0}, {"date": "2018-07-17", "close": 34.9, "volume": 1471.0}, {"date": "2018-07-18", "close": 34.78, "volume": 2523.0}, {"date": "2018-07-19", "close": 34.51, "volume": 2042.0}, {"date": "2018-07-20", "close": 34.69, "volume": 3580.0}, {"date": "2018-07-23", "close": 35.0, "volume": 4132.0}, {"date": "2018-07-24", "close": 35.8, "volume": 4475.0}, {"date": "2018-07-25", "close": 35.6, "volume": 5585.0}, {"date": "2018-07-26", "close": 36.25, "volume": 5583.0}, {"date": "2018-07-27", "close": 35.81, "volume": 9763.0}, {"date": "2018-07-30", "close": 37.0, "volume": 5760.0}, {"date": "2018-07-31", "close": 37.6, "volume": 6482.0}, {"date": "2018-08-01", "close": 38.5, "volume": 6804.0}, {"date": "2018-08-02", "close": 39.0, "volume": 15006.0}, {"date": "2018-08-03", "close": 38.1, "volume": 10414.0}, {"date": "2018-08-06", "close": 38.1, "volume": 1557.0}, {"date": "2018-08-07", "close": 37.4, "volume": 4447.0}, {"date": "2018-08-08", "close": 37.49, "volume": 2222.0}, {"date": "2018-08-09", "close": 37.72, "volume": 2340.0}, {"date": "2018-08-10", "close": 37.45, "volume": 1131.0}, {"date": "2018-08-13", "close": 37.11, "volume": 4283.0}, {"date": "2018-08-14", "close": 37.05, "volume": 32947.0}, {"date": "2018-08-15", "close": 36.09, "volume": 7977.0}, {"date": "2018-08-16", "close": 36.18, "volume": 3147.0}, {"date": "2018-08-17", "close": 36.04, "volume": 12783.0}, {"date": "2018-08-20", "close": 37.76, "volume": 4805.0}, {"date": "2018-08-21", "close": 38.26, "volume": 7035.0}, {"date": "2018-08-22", "close": 38.16, "volume": 16110.0}, {"date": "2018-08-23", "close": 38.4, "volume": 2254.0}, {"date": "2018-08-24", "close": 38.67, "volume": 5053.0}, {"date": "2018-08-27", "close": 38.22, "volume": 6387.0}, {"date": "2018-08-28", "close": 38.03, "volume": 5275.0}, {"date": "2018-08-29", "close": 38.7, "volume": 3322.0}, {"date": "2018-08-30", "close": 39.01, "volume": 3983.0}, {"date": "2018-08-31", "close": 39.24, "volume": 4945.0}, {"date": "2018-09-04", "close": 39.33, "volume": 1368.0}, {"date": "2018-09-05", "close": 39.12, "volume": 1459.0}, {"date": "2018-09-06", "close": 39.03, "volume": 8204.0}, {"date": "2018-09-07", "close": 39.0, "volume": 5170.0}, {"date": "2018-09-10", "close": 39.37, "volume": 4893.0}, {"date": "2018-09-11", "close": 38.61, "volume": 5911.0}, {"date": "2018-09-12", "close": 38.61, "volume": 4088.0}, {"date": "2018-09-13", "close": 38.66, "volume": 2765.0}, {"date": "2018-09-14", "close": 38.39, "volume": 5113.0}, {"date": "2018-09-17", "close": 38.08, "volume": 11280.0}, {"date": "2018-09-18", "close": 38.18, "volume": 5747.0}, {"date": "2018-09-19", "close": 37.82, "volume": 4817.0}, {"date": "2018-09-20", "close": 38.65, "volume": 6796.0}, {"date": "2018-09-21", "close": 39.51, "volume": 33561.0}, {"date": "2018-09-24", "close": 39.03, "volume": 6655.0}, {"date": "2018-09-25", "close": 40.41, "volume": 9281.0}, {"date": "2018-09-26", "close": 39.5, "volume": 10582.0}, {"date": "2018-09-27", "close": 39.54, "volume": 6504.0}, {"date": "2018-09-28", "close": 39.16, "volume": 10040.0}, {"date": "2018-10-01", "close": 38.8, "volume": 5247.0}, {"date": "2018-10-02", "close": 38.78, "volume": 4829.0}, {"date": "2018-10-03", "close": 39.0, "volume": 7390.0}, {"date": "2018-10-04", "close": 38.68, "volume": 9833.0}, {"date": "2018-10-05", "close": 38.53, "volume": 4571.0}, {"date": "2018-10-08", "close": 38.81, "volume": 8175.0}, {"date": "2018-10-09", "close": 38.93, "volume": 5653.0}, {"date": "2018-10-10", "close": 39.06, "volume": 7776.0}, {"date": "2018-10-11", "close": 38.62, "volume": 8312.0}, {"date": "2018-10-12", "close": 37.01, "volume": 14133.0}, {"date": "2018-10-15", "close": 35.42, "volume": 8441.0}, {"date": "2018-10-16", "close": 36.75, "volume": 3790.0}, {"date": "2018-10-17", "close": 35.65, "volume": 3905.0}, {"date": "2018-10-18", "close": 35.58, "volume": 5023.0}, {"date": "2018-10-19", "close": 34.55, "volume": 14332.0}, {"date": "2018-10-22", "close": 35.76, "volume": 20213.0}, {"date": "2018-10-23", "close": 36.51, "volume": 4066.0}, {"date": "2018-10-24", "close": 35.5, "volume": 9423.0}, {"date": "2018-10-25", "close": 36.55, "volume": 10152.0}, {"date": "2018-10-26", "close": 35.81, "volume": 3158.0}, {"date": "2018-10-29", "close": 37.81, "volume": 2832.0}, {"date": "2018-10-30", "close": 37.96, "volume": 5944.0}, {"date": "2018-10-31", "close": 38.0, "volume": 6778.0}, {"date": "2018-11-01", "close": 38.89, "volume": 5794.0}, {"date": "2018-11-02", "close": 37.48, "volume": 6540.0}, {"date": "2018-11-05", "close": 36.98, "volume": 4004.0}, {"date": "2018-11-06", "close": 37.07, "volume": 958.0}, {"date": "2018-11-07", "close": 37.36, "volume": 5717.0}, {"date": "2018-11-08", "close": 37.16, "volume": 4190.0}, {"date": "2018-11-09", "close": 37.0, "volume": 4756.0}, {"date": "2018-11-12", "close": 35.7, "volume": 3421.0}, {"date": "2018-11-13", "close": 35.81, "volume": 3764.0}, {"date": "2018-11-14", "close": 36.3, "volume": 2419.0}, {"date": "2018-11-15", "close": 37.7, "volume": 19443.0}, {"date": "2018-11-16", "close": 37.82, "volume": 5783.0}, {"date": "2018-11-19", "close": 36.3, "volume": 9767.0}, {"date": "2018-11-20", "close": 35.72, "volume": 9946.0}, {"date": "2018-11-21", "close": 36.89, "volume": 3988.0}, {"date": "2018-11-23", "close": 36.2, "volume": 6312.0}, {"date": "2018-11-26", "close": 36.45, "volume": 10422.0}, {"date": "2018-11-27", "close": 35.7, "volume": 5226.0}, {"date": "2018-11-28", "close": 36.06, "volume": 9327.0}, {"date": "2018-11-29", "close": 36.25, "volume": 11254.0}, {"date": "2018-11-30", "close": 35.51, "volume": 10569.0}, {"date": "2018-12-03", "close": 35.9, "volume": 2487.0}, {"date": "2018-12-04", "close": 34.71, "volume": 6957.0}, {"date": "2018-12-06", "close": 33.75, "volume": 7268.0}, {"date": "2018-12-07", "close": 33.24, "volume": 8236.0}, {"date": "2018-12-10", "close": 32.97, "volume": 1963.0}, {"date": "2018-12-11", "close": 32.34, "volume": 5417.0}, {"date": "2018-12-12", "close": 32.17, "volume": 6779.0}, {"date": "2018-12-13", "close": 30.4, "volume": 4695.0}, {"date": "2018-12-14", "close": 30.3, "volume": 4146.0}, {"date": "2018-12-17", "close": 31.05, "volume": 9379.0}, {"date": "2018-12-18", "close": 32.81, "volume": 4364.0}, {"date": "2018-12-19", "close": 32.5, "volume": 15007.0}, {"date": "2018-12-20", "close": 32.59, "volume": 12591.0}, {"date": "2018-12-21", "close": 30.82, "volume": 23631.0}, {"date": "2018-12-24", "close": 30.65, "volume": 4007.0}, {"date": "2018-12-26", "close": 31.04, "volume": 6330.0}, {"date": "2018-12-27", "close": 32.47, "volume": 7283.0}, {"date": "2018-12-28", "close": 32.38, "volume": 7087.0}, {"date": "2018-12-31", "close": 33.0, "volume": 11021.0}, {"date": "2019-01-02", "close": 33.0, "volume": 8711.0}, {"date": "2019-01-03", "close": 32.15, "volume": 6113.0}, {"date": "2019-01-04", "close": 32.24, "volume": 11773.0}, {"date": "2019-01-07", "close": 31.89, "volume": 6750.0}, {"date": "2019-01-08", "close": 32.0, "volume": 2239.0}, {"date": "2019-01-09", "close": 32.35, "volume": 8083.0}, {"date": "2019-01-10", "close": 31.61, "volume": 5037.0}, {"date": "2019-01-11", "close": 31.7, "volume": 4307.0}, {"date": "2019-01-14", "close": 31.08, "volume": 7298.0}, {"date": "2019-01-15", "close": 31.19, "volume": 3549.0}, {"date": "2019-01-16", "close": 30.67, "volume": 4246.0}, {"date": "2019-01-17", "close": 29.64, "volume": 6235.0}, {"date": "2019-01-18", "close": 30.09, "volume": 6019.0}, {"date": "2019-01-22", "close": 29.61, "volume": 5412.0}, {"date": "2019-01-23", "close": 28.08, "volume": 11604.0}, {"date": "2019-01-24", "close": 29.21, "volume": 6172.0}, {"date": "2019-01-25", "close": 29.42, "volume": 5879.0}, {"date": "2019-01-28", "close": 29.15, "volume": 2228.0}, {"date": "2019-01-29", "close": 29.29, "volume": 4247.0}, {"date": "2019-01-30", "close": 29.3, "volume": 3436.0}, {"date": "2019-01-31", "close": 29.32, "volume": 6178.0}, {"date": "2019-02-01", "close": 31.9, "volume": 13593.0}, {"date": "2019-02-04", "close": 31.47, "volume": 2514.0}, {"date": "2019-02-05", "close": 31.64, "volume": 8306.0}, {"date": "2019-02-06", "close": 31.33, "volume": 8175.0}, {"date": "2019-02-07", "close": 31.11, "volume": 5575.0}, {"date": "2019-02-08", "close": 31.2, "volume": 6755.0}, {"date": "2019-02-11", "close": 31.0, "volume": 7716.0}, {"date": "2019-02-12", "close": 30.97, "volume": 7282.0}, {"date": "2019-02-13", "close": 30.6, "volume": 18320.0}, {"date": "2019-02-14", "close": 30.79, "volume": 11704.0}, {"date": "2019-02-15", "close": 31.25, "volume": 12775.0}, {"date": "2019-02-19", "close": 32.08, "volume": 12577.0}, {"date": "2019-02-20", "close": 31.49, "volume": 8407.0}, {"date": "2019-02-21", "close": 31.57, "volume": 4816.0}, {"date": "2019-02-22", "close": 31.54, "volume": 7190.0}, {"date": "2019-02-25", "close": 30.94, "volume": 8101.0}, {"date": "2019-02-26", "close": 30.6, "volume": 6595.0}, {"date": "2019-02-27", "close": 30.38, "volume": 9339.0}, {"date": "2019-02-28", "close": 30.64, "volume": 7065.0}, {"date": "2019-03-01", "close": 30.62, "volume": 6632.0}, {"date": "2019-03-04", "close": 30.45, "volume": 5961.0}, {"date": "2019-03-05", "close": 30.21, "volume": 2204.0}, {"date": "2019-03-06", "close": 29.52, "volume": 6479.0}, {"date": "2019-03-07", "close": 29.5, "volume": 4686.0}, {"date": "2019-03-08", "close": 29.51, "volume": 5027.0}, {"date": "2019-03-11", "close": 29.97, "volume": 2871.0}, {"date": "2019-03-12", "close": 29.8, "volume": 3547.0}, {"date": "2019-03-13", "close": 29.88, "volume": 2592.0}, {"date": "2019-03-14", "close": 29.56, "volume": 2250.0}, {"date": "2019-03-15", "close": 29.4, "volume": 19096.0}, {"date": "2019-03-18", "close": 29.96, "volume": 14276.0}, {"date": "2019-03-19", "close": 30.31, "volume": 8056.0}, {"date": "2019-03-20", "close": 29.81, "volume": 8484.0}, {"date": "2019-03-21", "close": 29.88, "volume": 4454.0}, {"date": "2019-03-22", "close": 29.32, "volume": 9549.0}, {"date": "2019-03-25", "close": 30.26, "volume": 1353.0}, {"date": "2019-03-26", "close": 31.0, "volume": 9072.0}, {"date": "2019-03-27", "close": 30.51, "volume": 1316.0}, {"date": "2019-03-28", "close": 30.65, "volume": 1506.0}, {"date": "2019-03-29", "close": 30.84, "volume": 4293.0}, {"date": "2019-04-01", "close": 31.7, "volume": 2679.0}, {"date": "2019-04-02", "close": 32.8, "volume": 3991.0}, {"date": "2019-04-03", "close": 32.43, "volume": 2873.0}, {"date": "2019-04-04", "close": 31.9, "volume": 5323.0}, {"date": "2019-04-05", "close": 32.65, "volume": 7236.0}, {"date": "2019-04-08", "close": 31.71, "volume": 3506.0}, {"date": "2019-04-09", "close": 31.05, "volume": 6591.0}, {"date": "2019-04-10", "close": 31.8, "volume": 7161.0}, {"date": "2019-04-11", "close": 31.44, "volume": 3304.0}, {"date": "2019-04-12", "close": 31.85, "volume": 10332.0}, {"date": "2019-04-15", "close": 32.2, "volume": 7320.0}, {"date": "2019-04-16", "close": 31.6, "volume": 5165.0}, {"date": "2019-04-17", "close": 31.87, "volume": 3223.0}, {"date": "2019-04-18", "close": 32.0, "volume": 4108.0}, {"date": "2019-04-22", "close": 31.0, "volume": 3043.0}, {"date": "2019-04-23", "close": 31.94, "volume": 4110.0}, {"date": "2019-04-24", "close": 31.42, "volume": 5427.0}, {"date": "2019-04-25", "close": 31.25, "volume": 6939.0}, {"date": "2019-04-26", "close": 32.5, "volume": 4559.0}, {"date": "2019-04-29", "close": 32.28, "volume": 4439.0}, {"date": "2019-04-30", "close": 32.18, "volume": 4986.0}, {"date": "2019-05-01", "close": 32.41, "volume": 8407.0}, {"date": "2019-05-02", "close": 32.76, "volume": 3554.0}, {"date": "2019-05-03", "close": 33.45, "volume": 10263.0}, {"date": "2019-05-06", "close": 33.24, "volume": 4270.0}, {"date": "2019-05-07", "close": 32.9, "volume": 5073.0}, {"date": "2019-05-08", "close": 32.62, "volume": 8132.0}, {"date": "2019-05-09", "close": 32.66, "volume": 1693.0}, {"date": "2019-05-10", "close": 33.99, "volume": 2569.0}, {"date": "2019-05-13", "close": 33.28, "volume": 3892.0}, {"date": "2019-05-14", "close": 34.6, "volume": 8660.0}, {"date": "2019-05-15", "close": 34.97, "volume": 7364.0}, {"date": "2019-05-16", "close": 34.5, "volume": 6198.0}, {"date": "2019-05-17", "close": 33.24, "volume": 3925.0}, {"date": "2019-05-20", "close": 34.0, "volume": 4235.0}, {"date": "2019-05-21", "close": 33.4, "volume": 5316.0}, {"date": "2019-05-22", "close": 32.57, "volume": 959.0}, {"date": "2019-05-23", "close": 32.37, "volume": 5682.0}, {"date": "2019-05-24", "close": 33.0, "volume": 5305.0}, {"date": "2019-05-28", "close": 32.75, "volume": 2492.0}, {"date": "2019-05-29", "close": 32.44, "volume": 11940.0}, {"date": "2019-05-30", "close": 32.6, "volume": 1494.0}, {"date": "2019-05-31", "close": 32.05, "volume": 4518.0}, {"date": "2019-06-03", "close": 32.0, "volume": 4768.0}, {"date": "2019-06-04", "close": 32.6, "volume": 9188.0}, {"date": "2019-06-05", "close": 32.16, "volume": 2686.0}, {"date": "2019-06-06", "close": 32.23, "volume": 1723.0}, {"date": "2019-06-07", "close": 32.12, "volume": 3103.0}, {"date": "2019-06-10", "close": 32.18, "volume": 3142.0}, {"date": "2019-06-11", "close": 31.91, "volume": 5145.0}, {"date": "2019-06-12", "close": 31.94, "volume": 916.0}, {"date": "2019-06-13", "close": 32.63, "volume": 2040.0}, {"date": "2019-06-14", "close": 32.26, "volume": 3068.0}, {"date": "2019-06-17", "close": 31.9, "volume": 2580.0}, {"date": "2019-06-18", "close": 31.59, "volume": 3556.0}, {"date": "2019-06-19", "close": 31.7, "volume": 1390.0}, {"date": "2019-06-20", "close": 32.21, "volume": 1507.0}, {"date": "2019-06-21", "close": 32.73, "volume": 8435.0}, {"date": "2019-06-24", "close": 32.12, "volume": 2120.0}, {"date": "2019-06-25", "close": 32.37, "volume": 1356.0}, {"date": "2019-06-26", "close": 32.3887, "volume": 3981.0}, {"date": "2019-06-27", "close": 33.17, "volume": 5065.0}, {"date": "2019-06-28", "close": 34.81, "volume": 30099.0}, {"date": "2019-07-01", "close": 34.65, "volume": 3758.0}, {"date": "2019-07-02", "close": 35.85, "volume": 7189.0}, {"date": "2019-07-03", "close": 35.9, "volume": 1723.0}, {"date": "2019-07-05", "close": 35.19, "volume": 2376.0}, {"date": "2019-07-08", "close": 34.53, "volume": 2644.0}, {"date": "2019-07-09", "close": 34.7927, "volume": 2263.0}, {"date": "2019-07-10", "close": 34.82, "volume": 4253.0}, {"date": "2019-07-11", "close": 34.53, "volume": 5895.0}, {"date": "2019-07-12", "close": 34.35, "volume": 4736.0}, {"date": "2019-07-15", "close": 34.35, "volume": 3307.0}, {"date": "2019-07-16", "close": 34.74, "volume": 1472.0}, {"date": "2019-07-17", "close": 34.4, "volume": 3395.0}, {"date": "2019-07-18", "close": 34.19, "volume": 4870.0}, {"date": "2019-07-19", "close": 34.6, "volume": 2086.0}, {"date": "2019-07-22", "close": 34.75, "volume": 2268.0}, {"date": "2019-07-23", "close": 34.8, "volume": 3147.0}, {"date": "2019-07-24", "close": 34.65, "volume": 4087.0}, {"date": "2019-07-25", "close": 34.34, "volume": 1807.0}, {"date": "2019-07-26", "close": 35.03, "volume": 9361.0}, {"date": "2019-07-29", "close": 34.67, "volume": 4726.0}, {"date": "2019-07-30", "close": 34.88, "volume": 9916.0}, {"date": "2019-07-31", "close": 34.62, "volume": 12524.0}, {"date": "2019-08-01", "close": 34.42, "volume": 14110.0}, {"date": "2019-08-02", "close": 34.16, "volume": 3316.0}, {"date": "2019-08-05", "close": 32.71, "volume": 6714.0}, {"date": "2019-08-06", "close": 32.03, "volume": 6281.0}, {"date": "2019-08-07", "close": 31.36, "volume": 4142.0}, {"date": "2019-08-08", "close": 32.01, "volume": 10151.0}, {"date": "2019-08-09", "close": 31.76, "volume": 5553.0}, {"date": "2019-08-12", "close": 31.7, "volume": 2562.0}, {"date": "2019-08-13", "close": 32.68, "volume": 4095.0}, {"date": "2019-08-14", "close": 31.0, "volume": 11570.0}, {"date": "2019-08-15", "close": 32.15, "volume": 4408.0}, {"date": "2019-08-16", "close": 32.71, "volume": 3622.0}, {"date": "2019-08-19", "close": 32.13, "volume": 6751.0}, {"date": "2019-08-20", "close": 32.1, "volume": 2138.0}, {"date": "2019-08-21", "close": 31.63, "volume": 3523.0}, {"date": "2019-08-22", "close": 31.17, "volume": 6004.0}, {"date": "2019-08-23", "close": 30.22, "volume": 5807.0}, {"date": "2019-08-26", "close": 31.14, "volume": 2894.0}, {"date": "2019-08-27", "close": 30.06, "volume": 6603.0}, {"date": "2019-08-28", "close": 30.35, "volume": 5956.0}, {"date": "2019-08-29", "close": 30.8, "volume": 2822.0}, {"date": "2019-08-30", "close": 30.72, "volume": 6580.0}, {"date": "2019-09-03", "close": 29.76, "volume": 5316.0}, {"date": "2019-09-04", "close": 30.36, "volume": 2197.0}, {"date": "2019-09-05", "close": 31.3, "volume": 4998.0}, {"date": "2019-09-06", "close": 31.34, "volume": 7357.0}, {"date": "2019-09-09", "close": 32.2, "volume": 6317.0}, {"date": "2019-09-10", "close": 32.7, "volume": 4633.0}, {"date": "2019-09-11", "close": 33.0, "volume": 9746.0}, {"date": "2019-09-12", "close": 32.74, "volume": 5432.0}, {"date": "2019-09-13", "close": 32.9, "volume": 11374.0}, {"date": "2019-09-16", "close": 32.17, "volume": 2527.0}, {"date": "2019-09-17", "close": 32.15, "volume": 3056.0}, {"date": "2019-09-18", "close": 32.18, "volume": 10504.0}, {"date": "2019-09-19", "close": 32.02, "volume": 1668.0}, {"date": "2019-09-20", "close": 32.5, "volume": 18830.0}, {"date": "2019-09-23", "close": 31.95, "volume": 6407.0}, {"date": "2019-09-24", "close": 31.11, "volume": 5963.0}, {"date": "2019-09-25", "close": 31.41, "volume": 5116.0}, {"date": "2019-09-26", "close": 31.28, "volume": 6522.0}, {"date": "2019-09-27", "close": 31.35, "volume": 2613.0}, {"date": "2019-09-30", "close": 31.61, "volume": 5669.0}, {"date": "2019-10-01", "close": 31.35, "volume": 4828.0}, {"date": "2019-10-02", "close": 31.36, "volume": 6847.0}, {"date": "2019-10-03", "close": 31.0, "volume": 6359.0}, {"date": "2019-10-04", "close": 31.24, "volume": 2755.0}, {"date": "2019-10-07", "close": 30.64, "volume": 2649.0}, {"date": "2019-10-08", "close": 30.55, "volume": 2890.0}, {"date": "2019-10-09", "close": 30.85, "volume": 3097.0}, {"date": "2019-10-10", "close": 31.26, "volume": 3409.0}, {"date": "2019-10-11", "close": 30.4, "volume": 4174.0}, {"date": "2019-10-14", "close": 30.48, "volume": 4065.0}, {"date": "2019-10-15", "close": 30.9, "volume": 3115.0}, {"date": "2019-10-16", "close": 30.8, "volume": 2675.0}, {"date": "2019-10-17", "close": 30.39, "volume": 7770.0}, {"date": "2019-10-18", "close": 30.5, "volume": 2889.0}, {"date": "2019-10-21", "close": 31.11, "volume": 5545.0}, {"date": "2019-10-22", "close": 30.91, "volume": 3590.0}, {"date": "2019-10-23", "close": 31.25, "volume": 5622.0}, {"date": "2019-10-24", "close": 31.9, "volume": 1212.0}, {"date": "2019-10-25", "close": 31.04, "volume": 3555.0}, {"date": "2019-10-28", "close": 31.11, "volume": 3948.0}, {"date": "2019-10-29", "close": 31.28, "volume": 860.0}, {"date": "2019-10-30", "close": 31.6, "volume": 3510.0}, {"date": "2019-10-31", "close": 31.2, "volume": 7452.0}, {"date": "2019-11-01", "close": 33.88, "volume": 10175.0}, {"date": "2019-11-04", "close": 33.58, "volume": 2792.0}, {"date": "2019-11-05", "close": 33.25, "volume": 5654.0}, {"date": "2019-11-06", "close": 33.47, "volume": 6284.0}, {"date": "2019-11-07", "close": 34.5, "volume": 5073.0}, {"date": "2019-11-08", "close": 34.2, "volume": 4809.0}, {"date": "2019-11-11", "close": 35.2, "volume": 5956.0}, {"date": "2019-11-12", "close": 35.03, "volume": 3775.0}, {"date": "2019-11-13", "close": 34.74, "volume": 4792.0}, {"date": "2019-11-14", "close": 35.03, "volume": 7392.0}, {"date": "2019-11-15", "close": 34.75, "volume": 3108.0}, {"date": "2019-11-18", "close": 34.02, "volume": 1430.0}, {"date": "2019-11-19", "close": 34.85, "volume": 4459.0}, {"date": "2019-11-20", "close": 34.72, "volume": 10037.0}, {"date": "2019-11-21", "close": 34.28, "volume": 2894.0}, {"date": "2019-11-22", "close": 34.16, "volume": 1550.0}, {"date": "2019-11-25", "close": 35.94, "volume": 10158.0}, {"date": "2019-11-26", "close": 34.99, "volume": 2644.0}, {"date": "2019-11-27", "close": 34.88, "volume": 3367.0}, {"date": "2019-11-29", "close": 35.0, "volume": 1756.0}, {"date": "2019-12-02", "close": 34.73, "volume": 3078.0}, {"date": "2019-12-03", "close": 34.51, "volume": 3075.0}, {"date": "2019-12-04", "close": 33.55, "volume": 17077.0}, {"date": "2019-12-05", "close": 34.4, "volume": 5446.0}, {"date": "2019-12-06", "close": 35.99, "volume": 13345.0}, {"date": "2019-12-09", "close": 35.45, "volume": 3002.0}, {"date": "2019-12-10", "close": 36.02, "volume": 6398.0}, {"date": "2019-12-11", "close": 36.29, "volume": 3394.0}, {"date": "2019-12-12", "close": 36.24, "volume": 7164.0}, {"date": "2019-12-13", "close": 36.76, "volume": 8077.0}, {"date": "2019-12-16", "close": 37.7, "volume": 8324.0}, {"date": "2019-12-17", "close": 38.2, "volume": 5231.0}, {"date": "2019-12-18", "close": 38.5, "volume": 6240.0}, {"date": "2019-12-19", "close": 38.8, "volume": 15432.0}, {"date": "2019-12-20", "close": 39.22, "volume": 28838.0}, {"date": "2019-12-23", "close": 38.75, "volume": 7117.0}, {"date": "2019-12-24", "close": 38.86, "volume": 2097.0}, {"date": "2019-12-26", "close": 39.05, "volume": 10941.0}, {"date": "2019-12-27", "close": 39.25, "volume": 6686.0}, {"date": "2019-12-30", "close": 38.92, "volume": 2718.0}, {"date": "2019-12-31", "close": 38.9, "volume": 3022.0}, {"date": "2020-01-02", "close": 39.03, "volume": 6735.0}, {"date": "2020-01-03", "close": 38.92, "volume": 5029.0}, {"date": "2020-01-06", "close": 38.89, "volume": 9613.0}, {"date": "2020-01-07", "close": 38.64, "volume": 5801.0}, {"date": "2020-01-08", "close": 38.93, "volume": 3049.0}, {"date": "2020-01-09", "close": 37.43, "volume": 20980.0}, {"date": "2020-01-10", "close": 37.8, "volume": 7344.0}, {"date": "2020-01-13", "close": 38.4, "volume": 3449.0}, {"date": "2020-01-14", "close": 38.0, "volume": 8358.0}, {"date": "2020-01-15", "close": 37.56, "volume": 7627.0}, {"date": "2020-01-16", "close": 37.66, "volume": 5098.0}, {"date": "2020-01-17", "close": 37.15, "volume": 16485.0}, {"date": "2020-01-21", "close": 37.01, "volume": 8932.0}, {"date": "2020-01-22", "close": 36.51, "volume": 5906.0}, {"date": "2020-01-23", "close": 35.79, "volume": 7797.0}, {"date": "2020-01-24", "close": 35.81, "volume": 4182.0}, {"date": "2020-01-27", "close": 35.55, "volume": 3760.0}, {"date": "2020-01-28", "close": 35.72, "volume": 4708.0}, {"date": "2020-01-29", "close": 35.1, "volume": 4590.0}, {"date": "2020-01-30", "close": 35.12, "volume": 2381.0}, {"date": "2020-01-31", "close": 34.0, "volume": 5157.0}, {"date": "2020-02-03", "close": 34.85, "volume": 9980.0}, {"date": "2020-02-04", "close": 35.42, "volume": 5812.0}, {"date": "2020-02-05", "close": 35.9, "volume": 5488.0}, {"date": "2020-02-06", "close": 35.8, "volume": 9465.0}, {"date": "2020-02-07", "close": 35.06, "volume": 3684.0}, {"date": "2020-02-10", "close": 34.77, "volume": 5857.0}, {"date": "2020-02-11", "close": 34.41, "volume": 3016.0}, {"date": "2020-02-12", "close": 34.55, "volume": 3009.0}, {"date": "2020-02-13", "close": 34.88, "volume": 2808.0}, {"date": "2020-02-14", "close": 34.17, "volume": 1801.0}, {"date": "2020-02-18", "close": 33.71, "volume": 1519.0}, {"date": "2020-02-19", "close": 33.32, "volume": 7576.0}, {"date": "2020-02-20", "close": 33.19, "volume": 8589.0}, {"date": "2020-02-21", "close": 33.41, "volume": 5899.0}, {"date": "2020-02-24", "close": 33.82, "volume": 5383.0}, {"date": "2020-02-25", "close": 33.6, "volume": 18375.0}, {"date": "2020-02-26", "close": 32.8, "volume": 7317.0}, {"date": "2020-02-27", "close": 31.25, "volume": 10479.0}, {"date": "2020-02-28", "close": 30.88, "volume": 11999.0}, {"date": "2020-03-02", "close": 30.95, "volume": 12055.0}, {"date": "2020-03-03", "close": 30.2, "volume": 5488.0}, {"date": "2020-03-04", "close": 31.21, "volume": 4608.0}, {"date": "2020-03-05", "close": 29.32, "volume": 4667.0}, {"date": "2020-03-06", "close": 29.1, "volume": 13400.0}, {"date": "2020-03-09", "close": 26.99, "volume": 22995.0}, {"date": "2020-03-10", "close": 27.02, "volume": 10920.0}, {"date": "2020-03-11", "close": 26.32, "volume": 14603.0}, {"date": "2020-03-12", "close": 24.37, "volume": 12073.0}, {"date": "2020-03-13", "close": 29.38, "volume": 16515.0}, {"date": "2020-03-16", "close": 27.08, "volume": 12433.0}, {"date": "2020-03-17", "close": 30.09, "volume": 14686.0}, {"date": "2020-03-18", "close": 25.06, "volume": 15635.0}, {"date": "2020-03-19", "close": 29.0, "volume": 14689.0}, {"date": "2020-03-20", "close": 29.51, "volume": 24949.0}, {"date": "2020-03-23", "close": 28.31, "volume": 6155.0}, {"date": "2020-03-24", "close": 29.07, "volume": 14659.0}, {"date": "2020-03-25", "close": 27.71, "volume": 8698.0}, {"date": "2020-03-26", "close": 30.44, "volume": 20181.0}, {"date": "2020-03-27", "close": 28.45, "volume": 9560.0}, {"date": "2020-03-30", "close": 27.72, "volume": 4894.0}, {"date": "2020-03-31", "close": 26.7, "volume": 15611.0}, {"date": "2020-04-01", "close": 24.25, "volume": 14158.0}, {"date": "2020-04-02", "close": 24.0, "volume": 16150.0}, {"date": "2020-04-03", "close": 23.3, "volume": 6621.0}, {"date": "2020-04-06", "close": 24.0, "volume": 17054.0}, {"date": "2020-04-07", "close": 23.75, "volume": 16154.0}, {"date": "2020-04-08", "close": 25.92, "volume": 20398.0}, {"date": "2020-04-09", "close": 26.59, "volume": 15573.0}, {"date": "2020-04-13", "close": 25.8, "volume": 7422.0}, {"date": "2020-04-14", "close": 25.26, "volume": 12674.0}, {"date": "2020-04-15", "close": 23.0, "volume": 13303.0}, {"date": "2020-04-16", "close": 21.9, "volume": 18654.0}, {"date": "2020-04-17", "close": 23.1, "volume": 18351.0}, {"date": "2020-04-20", "close": 22.11, "volume": 9385.0}, {"date": "2020-04-21", "close": 21.7, "volume": 7311.0}, {"date": "2020-04-22", "close": 21.9, "volume": 5506.0}, {"date": "2020-04-23", "close": 21.65, "volume": 7137.0}, {"date": "2020-04-24", "close": 21.65, "volume": 6613.0}, {"date": "2020-04-27", "close": 24.12, "volume": 11027.0}, {"date": "2020-04-28", "close": 24.21, "volume": 5971.0}, {"date": "2020-04-29", "close": 25.71, "volume": 14832.0}, {"date": "2020-04-30", "close": 23.625, "volume": 8939.0}, {"date": "2020-05-01", "close": 22.93, "volume": 19688.0}, {"date": "2020-05-04", "close": 22.56, "volume": 11056.0}, {"date": "2020-05-05", "close": 22.31, "volume": 9223.0}, {"date": "2020-05-06", "close": 22.04, "volume": 5598.0}, {"date": "2020-05-07", "close": 24.1, "volume": 8038.0}, {"date": "2020-05-08", "close": 25.3, "volume": 9573.0}, {"date": "2020-05-11", "close": 23.81, "volume": 5012.0}, {"date": "2020-05-12", "close": 22.02, "volume": 11161.0}, {"date": "2020-05-13", "close": 22.89, "volume": 15124.0}, {"date": "2020-05-14", "close": 22.92, "volume": 5804.0}, {"date": "2020-05-15", "close": 23.01, "volume": 5312.0}, {"date": "2020-05-18", "close": 25.32, "volume": 15122.0}, {"date": "2020-05-19", "close": 23.26, "volume": 10737.0}, {"date": "2020-05-20", "close": 24.27, "volume": 5219.0}, {"date": "2020-05-21", "close": 23.0, "volume": 3710.0}, {"date": "2020-05-22", "close": 22.55, "volume": 5113.0}, {"date": "2020-05-26", "close": 23.84, "volume": 4606.0}, {"date": "2020-05-27", "close": 25.33, "volume": 8026.0}, {"date": "2020-05-28", "close": 25.0, "volume": 3853.0}, {"date": "2020-05-29", "close": 24.49, "volume": 3364.0}, {"date": "2020-06-01", "close": 23.69, "volume": 9356.0}, {"date": "2020-06-02", "close": 22.48, "volume": 7629.0}, {"date": "2020-06-03", "close": 23.95, "volume": 11157.0}, {"date": "2020-06-04", "close": 24.0, "volume": 5885.0}, {"date": "2020-06-05", "close": 25.4, "volume": 5775.0}, {"date": "2020-06-08", "close": 25.97, "volume": 5578.0}, {"date": "2020-06-09", "close": 24.26, "volume": 4705.0}, {"date": "2020-06-10", "close": 24.82, "volume": 3964.0}, {"date": "2020-06-11", "close": 22.09, "volume": 13737.0}, {"date": "2020-06-12", "close": 22.61, "volume": 8947.0}, {"date": "2020-06-15", "close": 23.73, "volume": 4493.0}, {"date": "2020-06-16", "close": 24.26, "volume": 6545.0}, {"date": "2020-06-17", "close": 23.75, "volume": 4636.0}, {"date": "2020-06-18", "close": 23.56, "volume": 2585.0}, {"date": "2020-06-19", "close": 23.6, "volume": 17662.0}, {"date": "2020-06-22", "close": 24.41, "volume": 3853.0}, {"date": "2020-06-23", "close": 23.91, "volume": 5221.0}, {"date": "2020-06-24", "close": 23.38, "volume": 6169.0}, {"date": "2020-06-25", "close": 24.26, "volume": 6695.0}, {"date": "2020-06-26", "close": 22.69, "volume": 30427.0}, {"date": "2020-06-29", "close": 24.44, "volume": 5575.0}, {"date": "2020-06-30", "close": 24.79, "volume": 7699.0}, {"date": "2020-07-01", "close": 24.83, "volume": 8158.0}, {"date": "2020-07-02", "close": 24.7, "volume": 3442.0}, {"date": "2020-07-06", "close": 24.3, "volume": 7288.0}, {"date": "2020-07-07", "close": 24.13, "volume": 7469.0}, {"date": "2020-07-08", "close": 24.53, "volume": 11650.0}, {"date": "2020-07-09", "close": 24.5, "volume": 11640.0}, {"date": "2020-07-10", "close": 25.72, "volume": 3190.0}, {"date": "2020-07-13", "close": 26.0, "volume": 5826.0}, {"date": "2020-07-14", "close": 26.54, "volume": 2365.0}, {"date": "2020-07-15", "close": 27.43, "volume": 10453.0}, {"date": "2020-07-16", "close": 29.57, "volume": 14447.0}, {"date": "2020-07-17", "close": 28.78, "volume": 7717.0}, {"date": "2020-07-20", "close": 29.47, "volume": 1004.0}, {"date": "2020-07-21", "close": 27.98, "volume": 5879.0}, {"date": "2020-07-22", "close": 27.6, "volume": 3375.0}, {"date": "2020-07-23", "close": 25.47, "volume": 3613.0}, {"date": "2020-07-24", "close": 25.27, "volume": 5490.0}, {"date": "2020-07-27", "close": 25.99, "volume": 2592.0}, {"date": "2020-07-28", "close": 25.35, "volume": 5163.0}, {"date": "2020-07-29", "close": 25.78, "volume": 8792.0}, {"date": "2020-07-30", "close": 25.3, "volume": 2274.0}, {"date": "2020-07-31", "close": 24.22, "volume": 10155.0}, {"date": "2020-08-03", "close": 24.89, "volume": 14211.0}, {"date": "2020-08-04", "close": 24.5, "volume": 7059.0}, {"date": "2020-08-05", "close": 24.7, "volume": 12531.0}, {"date": "2020-08-06", "close": 25.01, "volume": 4968.0}, {"date": "2020-08-07", "close": 25.8, "volume": 4348.0}, {"date": "2020-08-10", "close": 25.07, "volume": 8811.0}, {"date": "2020-08-11", "close": 25.9, "volume": 8221.0}, {"date": "2020-08-12", "close": 26.54, "volume": 3061.0}, {"date": "2020-08-13", "close": 26.13, "volume": 2219.0}, {"date": "2020-08-14", "close": 26.75, "volume": 3269.0}, {"date": "2020-08-17", "close": 28.06, "volume": 10010.0}, {"date": "2020-08-18", "close": 27.35, "volume": 7075.0}, {"date": "2020-08-19", "close": 28.3, "volume": 8225.0}, {"date": "2020-08-20", "close": 27.4, "volume": 9094.0}, {"date": "2020-08-21", "close": 28.71, "volume": 15432.0}, {"date": "2020-08-24", "close": 27.55, "volume": 6432.0}, {"date": "2020-08-25", "close": 27.31, "volume": 1451.0}, {"date": "2020-08-26", "close": 25.85, "volume": 8566.0}, {"date": "2020-08-27", "close": 25.3, "volume": 5132.0}, {"date": "2020-08-28", "close": 25.68, "volume": 3777.0}, {"date": "2020-08-31", "close": 24.75, "volume": 9978.0}, {"date": "2020-09-01", "close": 25.65, "volume": 4491.0}, {"date": "2020-09-02", "close": 24.9, "volume": 9552.0}, {"date": "2020-09-03", "close": 24.52, "volume": 6640.0}, {"date": "2020-09-04", "close": 24.88, "volume": 4978.0}, {"date": "2020-09-08", "close": 25.57, "volume": 9900.0}, {"date": "2020-09-09", "close": 25.3, "volume": 7166.0}, {"date": "2020-09-10", "close": 26.44, "volume": 5428.0}, {"date": "2020-09-11", "close": 27.12, "volume": 22021.0}, {"date": "2020-09-14", "close": 26.42, "volume": 12573.0}, {"date": "2020-09-15", "close": 25.74, "volume": 3267.0}, {"date": "2020-09-16", "close": 26.63, "volume": 11875.0}, {"date": "2020-09-17", "close": 26.47, "volume": 11677.0}, {"date": "2020-09-18", "close": 25.71, "volume": 52330.0}, {"date": "2020-09-21", "close": 25.22, "volume": 12754.0}, {"date": "2020-09-22", "close": 24.12, "volume": 15100.0}, {"date": "2020-09-23", "close": 23.44, "volume": 8796.0}, {"date": "2020-09-24", "close": 23.24, "volume": 3154.0}, {"date": "2020-09-25", "close": 23.5, "volume": 4554.0}, {"date": "2020-09-28", "close": 24.45, "volume": 5176.0}, {"date": "2020-09-29", "close": 24.11, "volume": 3359.0}, {"date": "2020-09-30", "close": 24.32, "volume": 2482.0}, {"date": "2020-10-01", "close": 24.57, "volume": 4252.0}, {"date": "2020-10-02", "close": 25.2, "volume": 4184.0}, {"date": "2020-10-05", "close": 25.2, "volume": 6914.0}, {"date": "2020-10-06", "close": 24.66, "volume": 6386.0}, {"date": "2020-10-07", "close": 25.85, "volume": 3933.0}, {"date": "2020-10-08", "close": 25.03, "volume": 12361.0}, {"date": "2020-10-09", "close": 25.58, "volume": 2689.0}, {"date": "2020-10-12", "close": 26.14, "volume": 3584.0}, {"date": "2020-10-13", "close": 25.01, "volume": 8664.0}, {"date": "2020-10-14", "close": 24.45, "volume": 4790.0}, {"date": "2020-10-15", "close": 24.62, "volume": 3089.0}, {"date": "2020-10-16", "close": 25.6, "volume": 6133.0}, {"date": "2020-10-19", "close": 24.85, "volume": 1537.0}, {"date": "2020-10-20", "close": 24.78, "volume": 6173.0}, {"date": "2020-10-21", "close": 24.34, "volume": 12137.0}, {"date": "2020-10-22", "close": 24.82, "volume": 6429.0}, {"date": "2020-10-23", "close": 24.97, "volume": 4924.0}, {"date": "2020-10-26", "close": 24.55, "volume": 4941.0}, {"date": "2020-10-27", "close": 24.26, "volume": 1232.0}, {"date": "2020-10-28", "close": 23.8, "volume": 15983.0}, {"date": "2020-10-29", "close": 23.3, "volume": 12823.0}, {"date": "2020-10-30", "close": 22.88, "volume": 21908.0}, {"date": "2020-11-02", "close": 24.38, "volume": 13076.0}, {"date": "2020-11-03", "close": 25.92, "volume": 17982.0}, {"date": "2020-11-04", "close": 24.38, "volume": 12439.0}, {"date": "2020-11-05", "close": 25.22, "volume": 11219.0}, {"date": "2020-11-06", "close": 24.32, "volume": 4519.0}, {"date": "2020-11-09", "close": 27.78, "volume": 21645.0}, {"date": "2020-11-10", "close": 28.95, "volume": 13476.0}, {"date": "2020-11-11", "close": 28.99, "volume": 10171.0}, {"date": "2020-11-12", "close": 27.0, "volume": 7893.0}, {"date": "2020-11-13", "close": 27.6, "volume": 5326.0}, {"date": "2020-11-16", "close": 28.75, "volume": 8094.0}, {"date": "2020-11-17", "close": 29.25, "volume": 6941.0}, {"date": "2020-11-18", "close": 28.78, "volume": 3354.0}, {"date": "2020-11-19", "close": 27.45, "volume": 11076.0}, {"date": "2020-11-20", "close": 27.0, "volume": 8039.0}, {"date": "2020-11-23", "close": 27.4, "volume": 5484.0}, {"date": "2020-11-24", "close": 28.74, "volume": 11317.0}, {"date": "2020-11-25", "close": 28.74, "volume": 5602.0}, {"date": "2020-11-27", "close": 28.3, "volume": 2192.0}, {"date": "2020-11-30", "close": 26.96, "volume": 6598.0}, {"date": "2020-12-01", "close": 26.69, "volume": 5815.0}, {"date": "2020-12-02", "close": 25.36, "volume": 3976.0}, {"date": "2020-12-03", "close": 25.58, "volume": 2305.0}, {"date": "2020-12-04", "close": 26.24, "volume": 4335.0}, {"date": "2020-12-07", "close": 25.75, "volume": 2935.0}, {"date": "2020-12-08", "close": 26.93, "volume": 7024.0}, {"date": "2020-12-09", "close": 26.57, "volume": 13246.0}, {"date": "2020-12-10", "close": 27.1, "volume": 3920.0}, {"date": "2020-12-11", "close": 27.1, "volume": 2588.0}, {"date": "2020-12-14", "close": 27.06, "volume": 6461.0}, {"date": "2020-12-15", "close": 27.59, "volume": 7238.0}, {"date": "2020-12-16", "close": 27.26, "volume": 7517.0}, {"date": "2020-12-17", "close": 28.42, "volume": 4847.0}, {"date": "2020-12-18", "close": 27.62, "volume": 33268.0}, {"date": "2020-12-21", "close": 26.19, "volume": 22572.0}, {"date": "2020-12-22", "close": 26.0, "volume": 3507.0}, {"date": "2020-12-23", "close": 26.61, "volume": 11305.0}, {"date": "2020-12-24", "close": 26.38, "volume": 2209.0}, {"date": "2020-12-28", "close": 26.79, "volume": 5051.0}, {"date": "2020-12-29", "close": 26.36, "volume": 3577.0}, {"date": "2020-12-30", "close": 26.12, "volume": 7354.0}, {"date": "2020-12-31", "close": 26.17, "volume": 6169.0}, {"date": "2021-01-04", "close": 25.67, "volume": 13366.0}, {"date": "2021-01-05", "close": 25.26, "volume": 6911.0}, {"date": "2021-01-06", "close": 27.37, "volume": 14609.0}, {"date": "2021-01-07", "close": 27.1, "volume": 31451.0}, {"date": "2021-01-08", "close": 27.18, "volume": 11274.0}, {"date": "2021-01-11", "close": 26.53, "volume": 5560.0}, {"date": "2021-01-12", "close": 28.35, "volume": 12052.0}, {"date": "2021-01-13", "close": 27.5, "volume": 9948.0}, {"date": "2021-01-14", "close": 27.8, "volume": 2541.0}, {"date": "2021-01-15", "close": 26.19, "volume": 10236.0}, {"date": "2021-01-19", "close": 26.14, "volume": 6277.0}, {"date": "2021-01-20", "close": 25.75, "volume": 8323.0}, {"date": "2021-01-21", "close": 24.77, "volume": 7848.0}, {"date": "2021-01-22", "close": 25.42, "volume": 7143.0}, {"date": "2021-01-25", "close": 25.1, "volume": 5540.0}, {"date": "2021-01-26", "close": 25.25, "volume": 9713.0}, {"date": "2021-01-27", "close": 24.62, "volume": 18738.0}, {"date": "2021-01-28", "close": 25.0, "volume": 10432.0}, {"date": "2021-01-29", "close": 24.68, "volume": 17323.0}, {"date": "2021-02-01", "close": 24.2, "volume": 29978.0}, {"date": "2021-02-02", "close": 24.5, "volume": 11239.0}, {"date": "2021-02-03", "close": 23.87, "volume": 24125.0}, {"date": "2021-02-04", "close": 24.55, "volume": 7036.0}, {"date": "2021-02-05", "close": 24.65, "volume": 22826.0}, {"date": "2021-02-08", "close": 25.27, "volume": 4987.0}, {"date": "2021-02-09", "close": 25.0, "volume": 4481.0}, {"date": "2021-02-10", "close": 24.88, "volume": 6765.0}, {"date": "2021-02-11", "close": 25.12, "volume": 7296.0}, {"date": "2021-02-12", "close": 24.3, "volume": 40797.0}, {"date": "2021-02-16", "close": 23.745, "volume": 28991.0}, {"date": "2021-02-17", "close": 23.79, "volume": 18941.0}, {"date": "2021-02-18", "close": 23.89, "volume": 6495.0}, {"date": "2021-02-19", "close": 24.17, "volume": 13317.0}, {"date": "2021-02-22", "close": 24.0, "volume": 10150.0}, {"date": "2021-02-23", "close": 24.43, "volume": 9196.0}, {"date": "2021-02-24", "close": 25.21, "volume": 22125.0}, {"date": "2021-02-25", "close": 25.75, "volume": 13160.0}, {"date": "2021-02-26", "close": 25.54, "volume": 23367.0}, {"date": "2021-03-01", "close": 26.25, "volume": 5329.0}, {"date": "2021-03-02", "close": 26.15, "volume": 17835.0}, {"date": "2021-03-03", "close": 27.25, "volume": 31932.0}, {"date": "2021-03-04", "close": 27.54, "volume": 15292.0}, {"date": "2021-03-05", "close": 28.39, "volume": 17522.0}, {"date": "2021-03-08", "close": 28.94, "volume": 27562.0}, {"date": "2021-03-09", "close": 28.85, "volume": 24515.0}, {"date": "2021-03-10", "close": 28.96, "volume": 19768.0}, {"date": "2021-03-11", "close": 28.25, "volume": 14573.0}, {"date": "2021-03-12", "close": 28.33, "volume": 13241.0}, {"date": "2021-03-15", "close": 27.71, "volume": 18831.0}, {"date": "2021-03-16", "close": 26.44, "volume": 15873.0}, {"date": "2021-03-17", "close": 26.59, "volume": 10085.0}, {"date": "2021-03-18", "close": 27.21, "volume": 14430.0}, {"date": "2021-03-19", "close": 28.04, "volume": 83598.0}, {"date": "2021-03-22", "close": 26.87, "volume": 16831.0}, {"date": "2021-03-23", "close": 26.3, "volume": 16912.0}, {"date": "2021-03-24", "close": 26.19, "volume": 13177.0}, {"date": "2021-03-25", "close": 26.25, "volume": 9064.0}, {"date": "2021-03-26", "close": 26.4, "volume": 11146.0}, {"date": "2021-03-29", "close": 25.82, "volume": 14907.0}, {"date": "2021-03-30", "close": 27.84, "volume": 37229.0}, {"date": "2021-03-31", "close": 26.61, "volume": 35180.0}, {"date": "2021-04-01", "close": 26.6, "volume": 18092.0}, {"date": "2021-04-05", "close": 26.85, "volume": 26421.0}, {"date": "2021-04-06", "close": 27.07, "volume": 30280.0}, {"date": "2021-04-07", "close": 26.12, "volume": 18509.0}, {"date": "2021-04-08", "close": 26.07, "volume": 8658.0}, {"date": "2021-04-09", "close": 26.04, "volume": 29943.0}, {"date": "2021-04-12", "close": 26.12, "volume": 18211.0}, {"date": "2021-04-13", "close": 26.14, "volume": 8101.0}, {"date": "2021-04-14", "close": 25.8, "volume": 10529.0}, {"date": "2021-04-15", "close": 25.76, "volume": 7518.0}, {"date": "2021-04-16", "close": 26.05, "volume": 48426.0}, {"date": "2021-04-19", "close": 25.32, "volume": 18902.0}, {"date": "2021-04-20", "close": 24.75, "volume": 23369.0}, {"date": "2021-04-21", "close": 25.14, "volume": 14876.0}, {"date": "2021-04-22", "close": 25.15, "volume": 16534.0}, {"date": "2021-04-23", "close": 25.56, "volume": 19866.0}, {"date": "2021-04-26", "close": 25.27, "volume": 23952.0}, {"date": "2021-04-27", "close": 26.35, "volume": 31202.0}, {"date": "2021-04-28", "close": 25.68, "volume": 31781.0}, {"date": "2021-04-29", "close": 25.95, "volume": 20419.0}, {"date": "2021-04-30", "close": 25.49, "volume": 25721.0}, {"date": "2021-05-03", "close": 25.89, "volume": 30956.0}, {"date": "2021-05-04", "close": 25.01, "volume": 12012.0}, {"date": "2021-05-05", "close": 25.22, "volume": 25744.0}, {"date": "2021-05-06", "close": 25.0, "volume": 17067.0}, {"date": "2021-05-07", "close": 25.07, "volume": 13259.0}, {"date": "2021-05-10", "close": 25.61, "volume": 30879.0}, {"date": "2021-05-11", "close": 25.16, "volume": 14323.0}, {"date": "2021-05-12", "close": 25.03, "volume": 29062.0}, {"date": "2021-05-13", "close": 25.34, "volume": 18319.0}, {"date": "2021-05-14", "close": 25.86, "volume": 16759.0}, {"date": "2021-05-17", "close": 25.22, "volume": 15504.0}, {"date": "2021-05-18", "close": 25.2, "volume": 12697.0}, {"date": "2021-05-19", "close": 25.1, "volume": 19621.0}, {"date": "2021-05-20", "close": 25.87, "volume": 20035.0}, {"date": "2021-05-21", "close": 25.38, "volume": 14859.0}, {"date": "2021-05-24", "close": 25.41, "volume": 5766.0}, {"date": "2021-05-25", "close": 25.08, "volume": 19709.0}, {"date": "2021-05-26", "close": 25.12, "volume": 10404.0}, {"date": "2021-05-27", "close": 25.23, "volume": 11143.0}, {"date": "2021-05-28", "close": 25.41, "volume": 28423.0}, {"date": "2021-06-01", "close": 25.51, "volume": 17211.0}, {"date": "2021-06-02", "close": 25.62, "volume": 6266.0}, {"date": "2021-06-03", "close": 25.67, "volume": 10610.0}, {"date": "2021-06-04", "close": 25.61, "volume": 12814.0}, {"date": "2021-06-07", "close": 25.31, "volume": 43566.0}, {"date": "2021-06-08", "close": 25.28, "volume": 17461.0}, {"date": "2021-06-09", "close": 25.3, "volume": 11327.0}, {"date": "2021-06-10", "close": 25.22, "volume": 18599.0}, {"date": "2021-06-11", "close": 25.74, "volume": 31230.0}, {"date": "2021-06-14", "close": 25.47, "volume": 24350.0}, {"date": "2021-06-15", "close": 25.69, "volume": 15478.0}, {"date": "2021-06-16", "close": 25.9, "volume": 22958.0}, {"date": "2021-06-17", "close": 25.6, "volume": 36003.0}, {"date": "2021-06-18", "close": 25.35, "volume": 45898.0}, {"date": "2021-06-21", "close": 25.5, "volume": 26321.0}, {"date": "2021-06-22", "close": 25.18, "volume": 26698.0}, {"date": "2021-06-23", "close": 25.17, "volume": 34363.0}, {"date": "2021-06-24", "close": 25.23, "volume": 41236.0}, {"date": "2021-06-25", "close": 25.17, "volume": 774621.0}, {"date": "2021-06-28", "close": 25.44, "volume": 27305.0}, {"date": "2021-06-29", "close": 25.64, "volume": 40170.0}, {"date": "2021-06-30", "close": 26.0, "volume": 34762.0}, {"date": "2021-07-01", "close": 26.31, "volume": 23991.0}, {"date": "2021-07-02", "close": 25.86, "volume": 13275.0}, {"date": "2021-07-06", "close": 25.73, "volume": 19622.0}, {"date": "2021-07-07", "close": 25.28, "volume": 15261.0}, {"date": "2021-07-08", "close": 25.04, "volume": 21306.0}, {"date": "2021-07-09", "close": 25.46, "volume": 25820.0}, {"date": "2021-07-12", "close": 25.72, "volume": 17510.0}, {"date": "2021-07-13", "close": 25.38, "volume": 22175.0}, {"date": "2021-07-14", "close": 25.22, "volume": 11259.0}, {"date": "2021-07-15", "close": 25.66, "volume": 13711.0}, {"date": "2021-07-16", "close": 24.92, "volume": 49636.0}, {"date": "2021-07-19", "close": 24.64, "volume": 18224.0}, {"date": "2021-07-20", "close": 25.3, "volume": 22775.0}, {"date": "2021-07-21", "close": 25.25, "volume": 8648.0}, {"date": "2021-07-22", "close": 24.71, "volume": 14009.0}, {"date": "2021-07-23", "close": 25.09, "volume": 8369.0}, {"date": "2021-07-26", "close": 25.3, "volume": 7707.0}, {"date": "2021-07-27", "close": 25.1, "volume": 5761.0}, {"date": "2021-07-28", "close": 25.04, "volume": 746.0}, {"date": "2021-07-29", "close": 25.22, "volume": 4519.0}, {"date": "2021-07-30", "close": 25.1, "volume": 8376.0}, {"date": "2021-08-02", "close": 25.33, "volume": 13913.0}, {"date": "2021-08-03", "close": 25.44, "volume": 8671.0}, {"date": "2021-08-04", "close": 25.4, "volume": 10331.0}, {"date": "2021-08-05", "close": 25.6, "volume": 14973.0}, {"date": "2021-08-06", "close": 25.53, "volume": 7125.0}, {"date": "2021-08-09", "close": 25.81, "volume": 11165.0}, {"date": "2021-08-10", "close": 25.44, "volume": 12190.0}, {"date": "2021-08-11", "close": 25.58, "volume": 3834.0}, {"date": "2021-08-12", "close": 25.55, "volume": 3692.0}, {"date": "2021-08-13", "close": 25.405, "volume": 5027.0}, {"date": "2021-08-16", "close": 25.63, "volume": 6439.0}, {"date": "2021-08-17", "close": 25.26, "volume": 2507.0}, {"date": "2021-08-18", "close": 25.2, "volume": 8052.0}, {"date": "2021-08-19", "close": 25.0, "volume": 7163.0}, {"date": "2021-08-20", "close": 25.31, "volume": 3275.0}, {"date": "2021-08-23", "close": 25.18, "volume": 4009.0}, {"date": "2021-08-24", "close": 25.77, "volume": 15103.0}, {"date": "2021-08-25", "close": 25.84, "volume": 8902.0}, {"date": "2021-08-26", "close": 25.67, "volume": 3242.0}, {"date": "2021-08-27", "close": 25.5, "volume": 6687.0}, {"date": "2021-08-30", "close": 25.52, "volume": 2668.0}, {"date": "2021-08-31", "close": 25.5, "volume": 3972.0}, {"date": "2021-09-01", "close": 25.72, "volume": 11569.0}, {"date": "2021-09-02", "close": 25.78, "volume": 7626.0}, {"date": "2021-09-03", "close": 25.7, "volume": 3739.0}, {"date": "2021-09-07", "close": 25.64, "volume": 18126.0}, {"date": "2021-09-08", "close": 25.31, "volume": 8604.0}, {"date": "2021-09-09", "close": 25.25, "volume": 17559.0}, {"date": "2021-09-10", "close": 25.32, "volume": 10518.0}, {"date": "2021-09-13", "close": 25.28, "volume": 9924.0}, {"date": "2021-09-14", "close": 25.16, "volume": 7302.0}, {"date": "2021-09-15", "close": 25.2, "volume": 7314.0}, {"date": "2021-09-16", "close": 25.36, "volume": 2002.0}, {"date": "2021-09-17", "close": 25.51, "volume": 12542.0}, {"date": "2021-09-20", "close": 25.29, "volume": 13746.0}, {"date": "2021-09-21", "close": 25.67, "volume": 10631.0}, {"date": "2021-09-22", "close": 25.47, "volume": 4972.0}, {"date": "2021-09-23", "close": 25.38, "volume": 7007.0}, {"date": "2021-09-24", "close": 25.38, "volume": 837.0}, {"date": "2021-09-27", "close": 25.7, "volume": 33673.0}, {"date": "2021-09-28", "close": 25.54, "volume": 7855.0}, {"date": "2021-09-29", "close": 25.52, "volume": 2437.0}, {"date": "2021-09-30", "close": 25.5, "volume": 2254.0}, {"date": "2021-10-01", "close": 25.5, "volume": 8265.0}, {"date": "2021-10-04", "close": 25.53, "volume": 23753.0}, {"date": "2021-10-05", "close": 25.74, "volume": 3018.0}, {"date": "2021-10-06", "close": 25.63, "volume": 6430.0}, {"date": "2021-10-07", "close": 25.61, "volume": 2836.0}, {"date": "2021-10-08", "close": 25.67, "volume": 3072.0}, {"date": "2021-10-11", "close": 25.685, "volume": 7645.0}, {"date": "2021-10-12", "close": 25.72, "volume": 8254.0}, {"date": "2021-10-13", "close": 25.63, "volume": 5812.0}, {"date": "2021-10-14", "close": 25.46, "volume": 5805.0}, {"date": "2021-10-15", "close": 25.63, "volume": 5813.0}, {"date": "2021-10-18", "close": 25.42, "volume": 4572.0}, {"date": "2021-10-19", "close": 25.63, "volume": 4593.0}, {"date": "2021-10-20", "close": 25.95, "volume": 4193.0}, {"date": "2021-10-21", "close": 26.0022, "volume": 4606.0}, {"date": "2021-10-22", "close": 25.8, "volume": 2662.0}, {"date": "2021-10-25", "close": 25.43, "volume": 8455.0}, {"date": "2021-10-26", "close": 25.99, "volume": 18425.0}, {"date": "2021-10-27", "close": 25.97, "volume": 10083.0}, {"date": "2021-10-28", "close": 25.8, "volume": 10429.0}, {"date": "2021-10-29", "close": 26.17, "volume": 6695.0}, {"date": "2021-11-01", "close": 26.7, "volume": 19391.0}, {"date": "2021-11-02", "close": 26.68, "volume": 6258.0}, {"date": "2021-11-03", "close": 26.77, "volume": 34575.0}, {"date": "2021-11-04", "close": 26.91, "volume": 9449.0}, {"date": "2021-11-05", "close": 27.42, "volume": 10460.0}, {"date": "2021-11-08", "close": 27.35, "volume": 7388.0}, {"date": "2021-11-09", "close": 26.71, "volume": 1881.0}, {"date": "2021-11-10", "close": 26.62, "volume": 4955.0}, {"date": "2021-11-11", "close": 26.35, "volume": 2759.0}, {"date": "2021-11-12", "close": 27.57, "volume": 25509.0}, {"date": "2021-11-15", "close": 27.6, "volume": 12686.0}, {"date": "2021-11-16", "close": 27.5, "volume": 25183.0}, {"date": "2021-11-17", "close": 27.27, "volume": 31193.0}, {"date": "2021-11-18", "close": 27.5, "volume": 7209.0}, {"date": "2021-11-19", "close": 27.23, "volume": 1924.0}, {"date": "2021-11-22", "close": 27.02, "volume": 5515.0}, {"date": "2021-11-23", "close": 26.82, "volume": 12493.0}, {"date": "2021-11-24", "close": 27.24, "volume": 1557.0}, {"date": "2021-11-26", "close": 27.28, "volume": 2991.0}, {"date": "2021-11-29", "close": 26.83, "volume": 2721.0}, {"date": "2021-11-30", "close": 25.76, "volume": 22654.0}, {"date": "2021-12-01", "close": 25.95, "volume": 4516.0}, {"date": "2021-12-02", "close": 25.97, "volume": 3371.0}, {"date": "2021-12-03", "close": 26.13, "volume": 2068.0}, {"date": "2021-12-06", "close": 26.06, "volume": 3533.0}, {"date": "2021-12-07", "close": 26.14, "volume": 4646.0}, {"date": "2021-12-08", "close": 26.19, "volume": 8078.0}, {"date": "2021-12-09", "close": 25.96, "volume": 4562.0}, {"date": "2021-12-10", "close": 25.97, "volume": 6579.0}, {"date": "2021-12-13", "close": 25.91, "volume": 5261.0}, {"date": "2021-12-14", "close": 25.8, "volume": 10001.0}, {"date": "2021-12-15", "close": 25.82, "volume": 4668.0}, {"date": "2021-12-16", "close": 25.97, "volume": 2786.0}, {"date": "2021-12-17", "close": 25.74, "volume": 6986.0}, {"date": "2021-12-20", "close": 25.98, "volume": 9284.0}, {"date": "2021-12-21", "close": 25.87, "volume": 20714.0}, {"date": "2021-12-22", "close": 26.0, "volume": 3540.0}, {"date": "2021-12-23", "close": 26.0002, "volume": 4142.0}, {"date": "2021-12-27", "close": 26.16, "volume": 7476.0}, {"date": "2021-12-28", "close": 26.01, "volume": 4521.0}, {"date": "2021-12-29", "close": 26.01, "volume": null}, {"date": "2021-12-30", "close": 25.87, "volume": 2276.0}, {"date": "2021-12-31", "close": 25.99, "volume": 5131.0}, {"date": "2022-01-03", "close": 26.26, "volume": 8996.0}, {"date": "2022-01-04", "close": 26.23, "volume": 4419.0}, {"date": "2022-01-05", "close": 26.4425, "volume": 8917.0}, {"date": "2022-01-06", "close": 26.7801, "volume": 5890.0}, {"date": "2022-01-07", "close": 27.7, "volume": 9668.0}, {"date": "2022-01-10", "close": 27.5008, "volume": 9826.0}, {"date": "2022-01-11", "close": 28.5, "volume": 6408.0}, {"date": "2022-01-12", "close": 28.26, "volume": 2308.0}, {"date": "2022-01-13", "close": 27.865, "volume": 7850.0}, {"date": "2022-01-14", "close": 27.45, "volume": 8621.0}, {"date": "2022-01-18", "close": 28.49, "volume": 25854.0}, {"date": "2022-01-19", "close": 28.22, "volume": 2047.0}, {"date": "2022-01-20", "close": 27.66, "volume": 1029.0}, {"date": "2022-01-21", "close": 27.46, "volume": 2249.0}, {"date": "2022-01-24", "close": 27.82, "volume": 9285.0}, {"date": "2022-01-25", "close": 27.27, "volume": 9288.0}, {"date": "2022-01-26", "close": 27.39, "volume": 6829.0}, {"date": "2022-01-27", "close": 27.4, "volume": 9393.0}, {"date": "2022-01-28", "close": 27.578, "volume": 3705.0}, {"date": "2022-01-31", "close": 27.8, "volume": 3728.0}, {"date": "2022-02-01", "close": 28.69, "volume": 27449.0}, {"date": "2022-02-02", "close": 28.74, "volume": 16847.0}, {"date": "2022-02-03", "close": 28.29, "volume": 272.0}, {"date": "2022-02-04", "close": 28.39, "volume": 1085.0}, {"date": "2022-02-07", "close": 28.03, "volume": 1447.0}, {"date": "2022-02-08", "close": 28.2797, "volume": 1306.0}, {"date": "2022-02-09", "close": 28.5, "volume": 900.0}, {"date": "2022-02-10", "close": 28.34, "volume": 2683.0}, {"date": "2022-02-11", "close": 28.585, "volume": 1928.0}, {"date": "2022-02-14", "close": 28.5, "volume": 4413.0}, {"date": "2022-02-15", "close": 28.855, "volume": 1805.0}, {"date": "2022-02-16", "close": 28.5, "volume": 1518.0}, {"date": "2022-02-17", "close": 28.625, "volume": 4910.0}, {"date": "2022-02-18", "close": 28.31, "volume": 1797.0}, {"date": "2022-02-22", "close": 28.35, "volume": 1512.0}, {"date": "2022-02-23", "close": 27.83, "volume": 4154.0}, {"date": "2022-02-24", "close": 28.35, "volume": 6921.0}, {"date": "2022-02-25", "close": 28.22, "volume": 3560.0}, {"date": "2022-02-28", "close": 28.11, "volume": 3537.0}, {"date": "2022-03-01", "close": 27.82, "volume": 4160.0}, {"date": "2022-03-02", "close": 27.71, "volume": 4758.0}, {"date": "2022-03-03", "close": 27.67, "volume": 4153.0}, {"date": "2022-03-04", "close": 27.83, "volume": 2281.0}, {"date": "2022-03-07", "close": 26.8, "volume": 4239.0}, {"date": "2022-03-08", "close": 27.09, "volume": 4782.0}, {"date": "2022-03-09", "close": 27.4, "volume": 4910.0}, {"date": "2022-03-10", "close": 27.4, "volume": 1539.0}, {"date": "2022-03-11", "close": 27.5, "volume": 1515.0}, {"date": "2022-03-14", "close": 27.22, "volume": 5702.0}, {"date": "2022-03-15", "close": 27.375, "volume": 6964.0}, {"date": "2022-03-16", "close": 27.5, "volume": 3561.0}, {"date": "2022-03-17", "close": 28.49, "volume": 5941.0}, {"date": "2022-03-18", "close": 28.5, "volume": 4988.0}, {"date": "2022-03-21", "close": 28.2, "volume": 1770.0}, {"date": "2022-03-22", "close": 28.5, "volume": 5058.0}, {"date": "2022-03-23", "close": 28.5, "volume": 3754.0}, {"date": "2022-03-24", "close": 28.805, "volume": 5969.0}, {"date": "2022-03-25", "close": 28.65, "volume": 1522.0}, {"date": "2022-03-28", "close": 28.65, "volume": null}, {"date": "2022-03-29", "close": 28.6, "volume": 1579.0}, {"date": "2022-03-30", "close": 28.85, "volume": 369.0}, {"date": "2022-03-31", "close": 28.59, "volume": 785.0}, {"date": "2022-04-01", "close": 28.4, "volume": 1151.0}, {"date": "2022-04-04", "close": 28.27, "volume": 2380.0}, {"date": "2022-04-05", "close": 28.6845, "volume": 9598.0}, {"date": "2022-04-06", "close": 28.06, "volume": 2174.0}, {"date": "2022-04-07", "close": 28.0, "volume": 1947.0}, {"date": "2022-04-08", "close": 28.255, "volume": 1019.0}, {"date": "2022-04-11", "close": 28.65, "volume": 1714.0}, {"date": "2022-04-12", "close": 28.76, "volume": 4777.0}, {"date": "2022-04-13", "close": 28.25, "volume": 2467.0}, {"date": "2022-04-14", "close": 28.31, "volume": 3460.0}, {"date": "2022-04-18", "close": 27.91, "volume": 7690.0}, {"date": "2022-04-19", "close": 28.03, "volume": 4212.0}, {"date": "2022-04-20", "close": 28.93, "volume": 7335.0}, {"date": "2022-04-21", "close": 29.0, "volume": 1671.0}, {"date": "2022-04-22", "close": 28.8, "volume": 4352.0}, {"date": "2022-04-25", "close": 28.745, "volume": 2683.0}, {"date": "2022-04-26", "close": 28.5668, "volume": 1298.0}, {"date": "2022-04-27", "close": 28.25, "volume": 4702.0}, {"date": "2022-04-28", "close": 27.82, "volume": 3049.0}, {"date": "2022-04-29", "close": 28.02, "volume": 12940.0}, {"date": "2022-05-02", "close": 28.13, "volume": 19858.0}, {"date": "2022-05-03", "close": 28.5, "volume": 15023.0}, {"date": "2022-05-04", "close": 28.48, "volume": 6268.0}, {"date": "2022-05-05", "close": 28.15, "volume": 4910.0}, {"date": "2022-05-06", "close": 27.86, "volume": 5466.0}, {"date": "2022-05-09", "close": 27.39, "volume": 26042.0}, {"date": "2022-05-10", "close": 25.71, "volume": 23035.0}, {"date": "2022-05-11", "close": 26.1, "volume": 9677.0}, {"date": "2022-05-12", "close": 25.09, "volume": 17016.0}, {"date": "2022-05-13", "close": 26.43, "volume": 8014.0}, {"date": "2022-05-16", "close": 25.57, "volume": 3327.0}, {"date": "2022-05-17", "close": 26.46, "volume": 8024.0}, {"date": "2022-05-18", "close": 26.33, "volume": 9400.0}, {"date": "2022-05-19", "close": 26.5, "volume": 5430.0}, {"date": "2022-05-20", "close": 26.73, "volume": 3096.0}, {"date": "2022-05-23", "close": 26.74, "volume": 24978.0}, {"date": "2022-05-24", "close": 24.8, "volume": 56229.0}, {"date": "2022-05-25", "close": 25.4493, "volume": 11416.0}, {"date": "2022-05-26", "close": 25.42, "volume": 7623.0}, {"date": "2022-05-27", "close": 26.13, "volume": 6097.0}, {"date": "2022-05-31", "close": 26.29, "volume": 4800.0}, {"date": "2022-06-01", "close": 25.92, "volume": 7014.0}, {"date": "2022-06-02", "close": 26.14, "volume": 3701.0}, {"date": "2022-06-03", "close": 26.285, "volume": 5168.0}, {"date": "2022-06-06", "close": 25.6, "volume": 14760.0}, {"date": "2022-06-07", "close": 25.8, "volume": 29213.0}, {"date": "2022-06-08", "close": 25.36, "volume": 9414.0}, {"date": "2022-06-09", "close": 25.3, "volume": 1109.0}, {"date": "2022-06-10", "close": 25.01, "volume": 8048.0}, {"date": "2022-06-13", "close": 24.23, "volume": 8528.0}, {"date": "2022-06-14", "close": 23.99, "volume": 10205.0}, {"date": "2022-06-15", "close": 23.99, "volume": 5242.0}, {"date": "2022-06-16", "close": 23.96, "volume": 8778.0}, {"date": "2022-06-17", "close": 24.0, "volume": 10967.0}, {"date": "2022-06-21", "close": 23.89, "volume": 46021.0}, {"date": "2022-06-22", "close": 24.11, "volume": 2798.0}, {"date": "2022-06-23", "close": 24.02, "volume": 5011.0}, {"date": "2022-06-24", "close": 23.44, "volume": 31511.0}, {"date": "2022-06-27", "close": 24.36, "volume": 6291.0}, {"date": "2022-06-28", "close": 24.37, "volume": 4739.0}, {"date": "2022-06-29", "close": 24.3, "volume": 1729.0}, {"date": "2022-06-30", "close": 24.26, "volume": 6172.0}, {"date": "2022-07-01", "close": 24.11, "volume": 3423.0}, {"date": "2022-07-05", "close": 24.12, "volume": 11482.0}, {"date": "2022-07-06", "close": 24.04, "volume": 1352.0}, {"date": "2022-07-07", "close": 24.48, "volume": 2366.0}, {"date": "2022-07-08", "close": 24.64, "volume": 1143.0}, {"date": "2022-07-11", "close": 25.11, "volume": 7193.0}, {"date": "2022-07-12", "close": 24.81, "volume": 13978.0}, {"date": "2022-07-13", "close": 24.79, "volume": 1283.0}, {"date": "2022-07-14", "close": 24.21, "volume": 6991.0}, {"date": "2022-07-15", "close": 24.25, "volume": 1190.0}, {"date": "2022-07-18", "close": 24.5, "volume": 2178.0}, {"date": "2022-07-19", "close": 24.61, "volume": 1331.0}, {"date": "2022-07-20", "close": 24.23, "volume": 2019.0}, {"date": "2022-07-21", "close": 24.34, "volume": 3976.0}, {"date": "2022-07-22", "close": 25.3, "volume": 12353.0}, {"date": "2022-07-25", "close": 24.6, "volume": 2974.0}, {"date": "2022-07-26", "close": 25.68, "volume": 4429.0}, {"date": "2022-07-27", "close": 25.5, "volume": 2831.0}, {"date": "2022-07-28", "close": 25.15, "volume": 4526.0}, {"date": "2022-07-29", "close": 25.99, "volume": 5325.0}, {"date": "2022-08-01", "close": 26.3, "volume": 8901.0}, {"date": "2022-08-02", "close": 26.14, "volume": 7545.0}, {"date": "2022-08-03", "close": 25.55, "volume": 2140.0}, {"date": "2022-08-04", "close": 25.3, "volume": 7900.0}, {"date": "2022-08-05", "close": 25.27, "volume": 1623.0}, {"date": "2022-08-08", "close": 24.81, "volume": 1485.0}, {"date": "2022-08-09", "close": 24.69, "volume": 5676.0}, {"date": "2022-08-10", "close": 25.1, "volume": 7916.0}, {"date": "2022-08-11", "close": 24.88, "volume": 15063.0}, {"date": "2022-08-12", "close": 25.0, "volume": 22438.0}, {"date": "2022-08-15", "close": 25.0, "volume": 10335.0}, {"date": "2022-08-16", "close": 25.5, "volume": 12099.0}, {"date": "2022-08-17", "close": 25.36, "volume": 1467.0}, {"date": "2022-08-18", "close": 25.33, "volume": 3683.0}, {"date": "2022-08-19", "close": 25.825, "volume": 4898.0}, {"date": "2022-08-22", "close": 25.3012, "volume": 10375.0}, {"date": "2022-08-23", "close": 26.0, "volume": 16457.0}, {"date": "2022-08-24", "close": 25.98, "volume": 4921.0}, {"date": "2022-08-25", "close": 25.92, "volume": 2850.0}, {"date": "2022-08-26", "close": 25.89, "volume": 4524.0}, {"date": "2022-08-29", "close": 25.8621, "volume": 12136.0}, {"date": "2022-08-30", "close": 25.7, "volume": 2597.0}, {"date": "2022-08-31", "close": 25.5, "volume": 5263.0}, {"date": "2022-09-01", "close": 25.81, "volume": 4328.0}, {"date": "2022-09-02", "close": 25.5, "volume": 4353.0}, {"date": "2022-09-06", "close": 26.0, "volume": 16933.0}, {"date": "2022-09-07", "close": 26.16, "volume": 20365.0}, {"date": "2022-09-08", "close": 25.945, "volume": 8079.0}, {"date": "2022-09-09", "close": 26.27, "volume": 20879.0}, {"date": "2022-09-12", "close": 26.18, "volume": 6742.0}, {"date": "2022-09-13", "close": 26.21, "volume": 8478.0}, {"date": "2022-09-14", "close": 26.31, "volume": 4048.0}, {"date": "2022-09-15", "close": 26.61, "volume": 3552.0}, {"date": "2022-09-16", "close": 28.01, "volume": 60505.0}, {"date": "2022-09-19", "close": 27.39, "volume": 3379.0}, {"date": "2022-09-20", "close": 27.07, "volume": 3845.0}, {"date": "2022-09-21", "close": 27.34, "volume": 6226.0}, {"date": "2022-09-22", "close": 27.095, "volume": 2625.0}, {"date": "2022-09-23", "close": 26.62, "volume": 4923.0}, {"date": "2022-09-26", "close": 26.71, "volume": 6995.0}, {"date": "2022-09-27", "close": 26.8, "volume": 9047.0}, {"date": "2022-09-28", "close": 26.32, "volume": 6080.0}, {"date": "2022-09-29", "close": 26.69, "volume": 10676.0}, {"date": "2022-09-30", "close": 26.58, "volume": 6769.0}, {"date": "2022-10-03", "close": 26.97, "volume": 5338.0}, {"date": "2022-10-04", "close": 27.215, "volume": 13308.0}, {"date": "2022-10-05", "close": 27.11, "volume": 8050.0}, {"date": "2022-10-06", "close": 26.672, "volume": 807.0}, {"date": "2022-10-07", "close": 26.8, "volume": 4356.0}, {"date": "2022-10-10", "close": 26.91, "volume": 3408.0}, {"date": "2022-10-11", "close": 26.9, "volume": 9452.0}, {"date": "2022-10-12", "close": 27.31, "volume": 2643.0}, {"date": "2022-10-13", "close": 27.0, "volume": 2366.0}, {"date": "2022-10-14", "close": 27.65, "volume": 6247.0}, {"date": "2022-10-17", "close": 27.6, "volume": 2349.0}, {"date": "2022-10-18", "close": 27.86, "volume": 1682.0}, {"date": "2022-10-19", "close": 27.55, "volume": 2782.0}, {"date": "2022-10-20", "close": 27.64, "volume": 620.0}, {"date": "2022-10-21", "close": 27.55, "volume": 835.0}, {"date": "2022-10-24", "close": 27.46, "volume": 2274.0}, {"date": "2022-10-25", "close": 27.39, "volume": 2402.0}, {"date": "2022-10-26", "close": 27.78, "volume": 9076.0}, {"date": "2022-10-27", "close": 27.78, "volume": 10184.0}, {"date": "2022-10-28", "close": 28.055, "volume": 13385.0}, {"date": "2022-10-31", "close": 28.4, "volume": 8049.0}, {"date": "2022-11-01", "close": 28.955, "volume": 20564.0}, {"date": "2022-11-02", "close": 29.125, "volume": 8800.0}, {"date": "2022-11-03", "close": 29.3, "volume": 9596.0}, {"date": "2022-11-04", "close": 29.52, "volume": 17099.0}, {"date": "2022-11-07", "close": 29.52, "volume": 23265.0}, {"date": "2022-11-08", "close": 29.3, "volume": 5587.0}, {"date": "2022-11-09", "close": 29.3, "volume": 2145.0}, {"date": "2022-11-10", "close": 29.75, "volume": 8651.0}, {"date": "2022-11-11", "close": 30.0, "volume": 10156.0}, {"date": "2022-11-14", "close": 29.98, "volume": 6479.0}, {"date": "2022-11-15", "close": 30.05, "volume": 17437.0}, {"date": "2022-11-16", "close": 30.4, "volume": 6005.0}, {"date": "2022-11-17", "close": 30.27, "volume": 8441.0}, {"date": "2022-11-18", "close": 30.56, "volume": 9159.0}, {"date": "2022-11-21", "close": 30.78, "volume": 2392.0}, {"date": "2022-11-22", "close": 31.18, "volume": 21512.0}, {"date": "2022-11-23", "close": 31.45, "volume": 7926.0}, {"date": "2022-11-25", "close": 31.41, "volume": 2036.0}, {"date": "2022-11-28", "close": 31.46, "volume": 3971.0}, {"date": "2022-11-29", "close": 31.84, "volume": 6208.0}, {"date": "2022-11-30", "close": 31.98, "volume": 6095.0}, {"date": "2022-12-01", "close": 31.88, "volume": 8394.0}, {"date": "2022-12-02", "close": 32.25, "volume": 6872.0}, {"date": "2022-12-05", "close": 32.14, "volume": 10157.0}, {"date": "2022-12-06", "close": 32.25, "volume": 5390.0}, {"date": "2022-12-07", "close": 33.04, "volume": 21549.0}, {"date": "2022-12-08", "close": 33.47, "volume": 8904.0}, {"date": "2022-12-09", "close": 34.25, "volume": 16392.0}, {"date": "2022-12-12", "close": 33.9517, "volume": 33851.0}, {"date": "2022-12-13", "close": 33.53, "volume": 33768.0}, {"date": "2022-12-14", "close": 33.33, "volume": 18654.0}, {"date": "2022-12-15", "close": 33.1, "volume": 24742.0}, {"date": "2022-12-16", "close": 32.87, "volume": 13943.0}, {"date": "2022-12-19", "close": 32.8, "volume": 8016.0}, {"date": "2022-12-20", "close": 32.89, "volume": 13420.0}, {"date": "2022-12-21", "close": 32.9, "volume": 29580.0}, {"date": "2022-12-22", "close": 32.9, "volume": 11599.0}, {"date": "2022-12-23", "close": 33.11, "volume": 13462.0}, {"date": "2022-12-27", "close": 33.34, "volume": 16739.0}, {"date": "2022-12-28", "close": 33.12, "volume": 13751.0}, {"date": "2022-12-29", "close": 33.44, "volume": 11202.0}, {"date": "2022-12-30", "close": 33.44, "volume": 28363.0}, {"date": "2023-01-03", "close": 33.2, "volume": 56318.0}, {"date": "2023-01-04", "close": 33.46, "volume": 10849.0}, {"date": "2023-01-05", "close": 33.7, "volume": 27709.0}, {"date": "2023-01-06", "close": 34.15, "volume": 8659.0}, {"date": "2023-01-09", "close": 34.21, "volume": 15851.0}, {"date": "2023-01-10", "close": 34.3, "volume": 10110.0}, {"date": "2023-01-11", "close": 34.69, "volume": 11757.0}, {"date": "2023-01-12", "close": 34.4, "volume": 9806.0}, {"date": "2023-01-13", "close": 34.5, "volume": 34359.0}, {"date": "2023-01-17", "close": 34.5, "volume": 20031.0}, {"date": "2023-01-18", "close": 34.3, "volume": 10647.0}, {"date": "2023-01-19", "close": 34.29, "volume": 17543.0}, {"date": "2023-01-20", "close": 34.59, "volume": 7387.0}, {"date": "2023-01-23", "close": 34.42, "volume": 16929.0}, {"date": "2023-01-24", "close": 34.57, "volume": 10933.0}, {"date": "2023-01-25", "close": 34.57, "volume": 4795.0}, {"date": "2023-01-26", "close": 34.36, "volume": 6935.0}, {"date": "2023-01-27", "close": 34.21, "volume": 4053.0}, {"date": "2023-01-30", "close": 34.29, "volume": 4897.0}, {"date": "2023-01-31", "close": 34.35, "volume": 116285.0}, {"date": "2023-02-01", "close": 34.5, "volume": 19655.0}, {"date": "2023-02-02", "close": 34.3, "volume": 22878.0}, {"date": "2023-02-03", "close": 34.29, "volume": 7504.0}, {"date": "2023-02-06", "close": 34.3, "volume": 11641.0}, {"date": "2023-02-07", "close": 34.27, "volume": 25555.0}, {"date": "2023-02-08", "close": 34.29, "volume": 7947.0}, {"date": "2023-02-09", "close": 34.22, "volume": 7730.0}, {"date": "2023-02-10", "close": 34.2, "volume": 7629.0}, {"date": "2023-02-13", "close": 34.16, "volume": 8227.0}, {"date": "2023-02-14", "close": 34.11, "volume": 7957.0}, {"date": "2023-02-15", "close": 34.23, "volume": 4096.0}, {"date": "2023-02-16", "close": 34.06, "volume": 5835.0}, {"date": "2023-02-17", "close": 34.05, "volume": 4802.0}, {"date": "2023-02-21", "close": 33.87, "volume": 4380.0}, {"date": "2023-02-22", "close": 33.95, "volume": 3209.0}, {"date": "2023-02-23", "close": 34.2, "volume": 3320.0}, {"date": "2023-02-24", "close": 34.23, "volume": 4408.0}, {"date": "2023-02-27", "close": 34.2, "volume": 4075.0}, {"date": "2023-02-28", "close": 34.225, "volume": 2962.0}, {"date": "2023-03-01", "close": 34.02, "volume": 4889.0}, {"date": "2023-03-02", "close": 33.9, "volume": 4822.0}, {"date": "2023-03-03", "close": 34.14, "volume": 4060.0}, {"date": "2023-03-06", "close": 33.97, "volume": 15276.0}, {"date": "2023-03-07", "close": 33.68, "volume": 22457.0}, {"date": "2023-03-08", "close": 33.64, "volume": 13930.0}, {"date": "2023-03-09", "close": 33.06, "volume": 30511.0}, {"date": "2023-03-10", "close": 32.5, "volume": 21095.0}, {"date": "2023-03-13", "close": 29.51, "volume": 20133.0}, {"date": "2023-03-14", "close": 29.6, "volume": 12350.0}, {"date": "2023-03-15", "close": 28.65, "volume": 22446.0}, {"date": "2023-03-16", "close": 28.88, "volume": 34775.0}, {"date": "2023-03-17", "close": 29.01, "volume": 14618.0}, {"date": "2023-03-20", "close": 29.16, "volume": 9110.0}, {"date": "2023-03-21", "close": 29.49, "volume": 11103.0}, {"date": "2023-03-22", "close": 28.98, "volume": 31158.0}, {"date": "2023-03-23", "close": 28.98, "volume": 7897.0}, {"date": "2023-03-24", "close": 28.99, "volume": 19832.0}, {"date": "2023-03-27", "close": 29.5, "volume": 45337.0}, {"date": "2023-03-28", "close": 29.5, "volume": 15730.0}, {"date": "2023-03-29", "close": 29.16, "volume": 8327.0}, {"date": "2023-03-30", "close": 29.29, "volume": 3123.0}, {"date": "2023-03-31", "close": 29.42, "volume": 20198.0}, {"date": "2023-04-03", "close": 29.24, "volume": 13044.0}, {"date": "2023-04-04", "close": 28.82, "volume": 19240.0}, {"date": "2023-04-05", "close": 28.35, "volume": 28494.0}, {"date": "2023-04-06", "close": 28.08, "volume": 14167.0}, {"date": "2023-04-10", "close": 28.07, "volume": 41752.0}, {"date": "2023-04-11", "close": 28.0, "volume": 46390.0}, {"date": "2023-04-12", "close": 27.7, "volume": 39389.0}, {"date": "2023-04-13", "close": 27.41, "volume": 11285.0}, {"date": "2023-04-14", "close": 27.41, "volume": 22641.0}, {"date": "2023-04-17", "close": 27.73, "volume": 20170.0}, {"date": "2023-04-18", "close": 27.33, "volume": 14476.0}, {"date": "2023-04-19", "close": 27.51, "volume": 13662.0}, {"date": "2023-04-20", "close": 27.49, "volume": 15941.0}, {"date": "2023-04-21", "close": 27.02, "volume": 14793.0}, {"date": "2023-04-24", "close": 26.85, "volume": 12453.0}, {"date": "2023-04-25", "close": 25.37, "volume": 19593.0}, {"date": "2023-04-26", "close": 25.15, "volume": 32177.0}, {"date": "2023-04-27", "close": 25.6, "volume": 23789.0}, {"date": "2023-04-28", "close": 26.88, "volume": 20338.0}, {"date": "2023-05-01", "close": 27.91, "volume": 29102.0}, {"date": "2023-05-02", "close": 27.1, "volume": 23954.0}, {"date": "2023-05-03", "close": 27.14, "volume": 10854.0}, {"date": "2023-05-04", "close": 26.38, "volume": 16530.0}, {"date": "2023-05-05", "close": 26.41, "volume": 6778.0}, {"date": "2023-05-08", "close": 25.82, "volume": 9690.0}, {"date": "2023-05-09", "close": 25.93, "volume": 36184.0}, {"date": "2023-05-10", "close": 25.63, "volume": 12851.0}, {"date": "2023-05-11", "close": 25.75, "volume": 16326.0}, {"date": "2023-05-12", "close": 25.17, "volume": 17425.0}, {"date": "2023-05-15", "close": 26.1, "volume": 17722.0}, {"date": "2023-05-16", "close": 25.885, "volume": 13686.0}, {"date": "2023-05-17", "close": 26.13, "volume": 11910.0}, {"date": "2023-05-18", "close": 25.98, "volume": 13145.0}, {"date": "2023-05-19", "close": 25.37, "volume": 21400.0}, {"date": "2023-05-22", "close": 25.11, "volume": 10494.0}, {"date": "2023-05-23", "close": 25.27, "volume": 10495.0}, {"date": "2023-05-24", "close": 25.2, "volume": 5165.0}, {"date": "2023-05-25", "close": 24.85, "volume": 6977.0}, {"date": "2023-05-26", "close": 24.27, "volume": 12932.0}, {"date": "2023-05-30", "close": 24.0, "volume": 7836.0}, {"date": "2023-05-31", "close": 24.12, "volume": 14827.0}, {"date": "2023-06-01", "close": 24.76, "volume": 17301.0}, {"date": "2023-06-02", "close": 25.24, "volume": 19599.0}, {"date": "2023-06-05", "close": 26.42, "volume": 15041.0}, {"date": "2023-06-06", "close": 27.68, "volume": 13385.0}, {"date": "2023-06-07", "close": 29.75, "volume": 20830.0}, {"date": "2023-06-08", "close": 29.4, "volume": 25400.0}, {"date": "2023-06-09", "close": 29.0, "volume": 14415.0}, {"date": "2023-06-12", "close": 28.62, "volume": 14264.0}, {"date": "2023-06-13", "close": 29.15, "volume": 16251.0}, {"date": "2023-06-14", "close": 28.71, "volume": 18321.0}, {"date": "2023-06-15", "close": 29.28, "volume": 18206.0}, {"date": "2023-06-16", "close": 31.68, "volume": 156095.0}, {"date": "2023-06-20", "close": 31.06, "volume": 93236.0}, {"date": "2023-06-21", "close": 32.08, "volume": 56057.0}, {"date": "2023-06-22", "close": 31.38, "volume": 62393.0}, {"date": "2023-06-23", "close": 30.73, "volume": 837579.0}, {"date": "2023-06-26", "close": 30.47, "volume": 36599.0}, {"date": "2023-06-27", "close": 29.62, "volume": 25060.0}, {"date": "2023-06-28", "close": 28.68, "volume": 43549.0}, {"date": "2023-06-29", "close": 29.46, "volume": 14282.0}, {"date": "2023-06-30", "close": 29.53, "volume": 14970.0}, {"date": "2023-07-03", "close": 30.2, "volume": 8774.0}, {"date": "2023-07-05", "close": 29.62, "volume": 16403.0}, {"date": "2023-07-06", "close": 29.17, "volume": 17840.0}, {"date": "2023-07-07", "close": 29.93, "volume": 39003.0}, {"date": "2023-07-10", "close": 29.23, "volume": 10708.0}, {"date": "2023-07-11", "close": 29.28, "volume": 11054.0}, {"date": "2023-07-12", "close": 29.53, "volume": 10257.0}, {"date": "2023-07-13", "close": 29.44, "volume": 11916.0}, {"date": "2023-07-14", "close": 28.7, "volume": 7590.0}, {"date": "2023-07-17", "close": 28.99, "volume": 6733.0}, {"date": "2023-07-18", "close": 29.51, "volume": 7569.0}, {"date": "2023-07-19", "close": 30.23, "volume": 13733.0}, {"date": "2023-07-20", "close": 31.57, "volume": 16140.0}, {"date": "2023-07-21", "close": 30.64, "volume": 16949.0}, {"date": "2023-07-24", "close": 30.62, "volume": 39599.0}, {"date": "2023-07-25", "close": 30.17, "volume": 19471.0}, {"date": "2023-07-26", "close": 30.39, "volume": 25528.0}, {"date": "2023-07-27", "close": 31.4, "volume": 90920.0}, {"date": "2023-07-28", "close": 31.52, "volume": 21302.0}, {"date": "2023-07-31", "close": 31.85, "volume": 14990.0}, {"date": "2023-08-01", "close": 32.98, "volume": 26895.0}, {"date": "2023-08-02", "close": 31.25, "volume": 42816.0}, {"date": "2023-08-03", "close": 30.62, "volume": 12357.0}, {"date": "2023-08-04", "close": 30.57, "volume": 21729.0}, {"date": "2023-08-07", "close": 31.35, "volume": 12255.0}, {"date": "2023-08-08", "close": 31.06, "volume": 68013.0}, {"date": "2023-08-09", "close": 30.9, "volume": 14540.0}, {"date": "2023-08-10", "close": 30.56, "volume": 19886.0}, {"date": "2023-08-11", "close": 30.71, "volume": 14546.0}, {"date": "2023-08-14", "close": 29.8, "volume": 28519.0}, {"date": "2023-08-15", "close": 28.54, "volume": 7583.0}, {"date": "2023-08-16", "close": 27.99, "volume": 14253.0}, {"date": "2023-08-17", "close": 27.97, "volume": 10546.0}, {"date": "2023-08-18", "close": 28.25, "volume": 15086.0}, {"date": "2023-08-21", "close": 28.18, "volume": 11602.0}, {"date": "2023-08-22", "close": 27.61, "volume": 9583.0}, {"date": "2023-08-23", "close": 27.04, "volume": 14212.0}, {"date": "2023-08-24", "close": 27.27, "volume": 9874.0}, {"date": "2023-08-25", "close": 27.0, "volume": 5512.0}, {"date": "2023-08-28", "close": 26.92, "volume": 12983.0}, {"date": "2023-08-29", "close": 27.99, "volume": 7248.0}, {"date": "2023-08-30", "close": 27.51, "volume": 7094.0}, {"date": "2023-08-31", "close": 27.13, "volume": 15149.0}, {"date": "2023-09-01", "close": 27.32, "volume": 11308.0}, {"date": "2023-09-05", "close": 27.57, "volume": 12162.0}, {"date": "2023-09-06", "close": 26.26, "volume": 7643.0}, {"date": "2023-09-07", "close": 26.4, "volume": 22389.0}, {"date": "2023-09-08", "close": 26.64, "volume": 5913.0}, {"date": "2023-09-11", "close": 26.3, "volume": 8992.0}, {"date": "2023-09-12", "close": 27.17, "volume": 3954.0}, {"date": "2023-09-13", "close": 26.76, "volume": 20404.0}, {"date": "2023-09-14", "close": 27.27, "volume": 12778.0}, {"date": "2023-09-15", "close": 28.69, "volume": 50452.0}, {"date": "2023-09-18", "close": 27.33, "volume": 8942.0}, {"date": "2023-09-19", "close": 26.82, "volume": 10105.0}, {"date": "2023-09-20", "close": 26.89, "volume": 10299.0}, {"date": "2023-09-21", "close": 26.81, "volume": 4734.0}, {"date": "2023-09-22", "close": 26.22, "volume": 19450.0}, {"date": "2023-09-25", "close": 26.27, "volume": 12152.0}, {"date": "2023-09-26", "close": 26.03, "volume": 5529.0}, {"date": "2023-09-27", "close": 26.43, "volume": 8893.0}, {"date": "2023-09-28", "close": 25.91, "volume": 8358.0}, {"date": "2023-09-29", "close": 25.76, "volume": 5697.0}, {"date": "2023-10-02", "close": 25.31, "volume": 5489.0}, {"date": "2023-10-03", "close": 25.43, "volume": 5433.0}, {"date": "2023-10-04", "close": 25.63, "volume": 10199.0}, {"date": "2023-10-05", "close": 26.9, "volume": 14344.0}, {"date": "2023-10-06", "close": 26.14, "volume": 17974.0}, {"date": "2023-10-09", "close": 24.9, "volume": 28852.0}, {"date": "2023-10-10", "close": 25.86, "volume": 9929.0}, {"date": "2023-10-11", "close": 26.21, "volume": 7284.0}, {"date": "2023-10-12", "close": 25.9, "volume": 7924.0}, {"date": "2023-10-13", "close": 24.88, "volume": 12135.0}, {"date": "2023-10-16", "close": 25.25, "volume": 7643.0}, {"date": "2023-10-17", "close": 26.02, "volume": 12390.0}, {"date": "2023-10-18", "close": 26.4, "volume": 18833.0}, {"date": "2023-10-19", "close": 26.51, "volume": 6221.0}, {"date": "2023-10-20", "close": 25.59, "volume": 14107.0}, {"date": "2023-10-23", "close": 25.95, "volume": 10962.0}, {"date": "2023-10-24", "close": 24.94, "volume": 14609.0}, {"date": "2023-10-25", "close": 24.27, "volume": 9345.0}, {"date": "2023-10-26", "close": 24.85, "volume": 13043.0}, {"date": "2023-10-27", "close": 25.0, "volume": 8720.0}, {"date": "2023-10-30", "close": 25.04, "volume": 11035.0}, {"date": "2023-10-31", "close": 25.61, "volume": 9815.0}, {"date": "2023-11-01", "close": 26.3, "volume": 25869.0}, {"date": "2023-11-02", "close": 27.54, "volume": 24142.0}, {"date": "2023-11-03", "close": 29.1, "volume": 13283.0}, {"date": "2023-11-06", "close": 27.77, "volume": 9912.0}, {"date": "2023-11-07", "close": 27.58, "volume": 5660.0}, {"date": "2023-11-08", "close": 25.9, "volume": 19825.0}, {"date": "2023-11-09", "close": 25.72, "volume": 6672.0}, {"date": "2023-11-10", "close": 26.0, "volume": 11095.0}, {"date": "2023-11-13", "close": 26.03, "volume": 8819.0}, {"date": "2023-11-14", "close": 27.98, "volume": 17938.0}, {"date": "2023-11-15", "close": 27.4, "volume": 7922.0}, {"date": "2023-11-16", "close": 27.46, "volume": 4738.0}, {"date": "2023-11-17", "close": 27.5, "volume": 10549.0}, {"date": "2023-11-20", "close": 27.39, "volume": 8619.0}, {"date": "2023-11-21", "close": 27.65, "volume": 13854.0}, {"date": "2023-11-22", "close": 27.99, "volume": 1714.0}, {"date": "2023-11-24", "close": 27.9, "volume": 3984.0}, {"date": "2023-11-27", "close": 27.33, "volume": 9040.0}, {"date": "2023-11-28", "close": 27.56, "volume": 8990.0}, {"date": "2023-11-29", "close": 27.96, "volume": 11126.0}, {"date": "2023-11-30", "close": 27.71, "volume": 6612.0}, {"date": "2023-12-01", "close": 29.03, "volume": 14986.0}, {"date": "2023-12-04", "close": 29.83, "volume": 16313.0}, {"date": "2023-12-05", "close": 29.24, "volume": 9881.0}, {"date": "2023-12-06", "close": 30.03, "volume": 11394.0}, {"date": "2023-12-07", "close": 30.0, "volume": 19611.0}, {"date": "2023-12-08", "close": 29.9, "volume": 7827.0}, {"date": "2023-12-11", "close": 29.53, "volume": 23927.0}, {"date": "2023-12-12", "close": 29.66, "volume": 10925.0}, {"date": "2023-12-13", "close": 30.75, "volume": 32109.0}, {"date": "2023-12-14", "close": 31.525, "volume": 51725.0}, {"date": "2023-12-15", "close": 34.01, "volume": 77943.0}, {"date": "2023-12-18", "close": 33.6, "volume": 23365.0}, {"date": "2023-12-19", "close": 33.73, "volume": 16301.0}, {"date": "2023-12-20", "close": 32.98, "volume": 28210.0}, {"date": "2023-12-21", "close": 33.55, "volume": 7707.0}, {"date": "2023-12-22", "close": 34.0, "volume": 11000.0}, {"date": "2023-12-26", "close": 34.49, "volume": 9801.0}, {"date": "2023-12-27", "close": 34.01, "volume": 9638.0}, {"date": "2023-12-28", "close": 33.75, "volume": 5416.0}, {"date": "2023-12-29", "close": 32.91, "volume": 8280.0}, {"date": "2024-01-02", "close": 31.67, "volume": 14891.0}, {"date": "2024-01-03", "close": 30.9, "volume": 10801.0}, {"date": "2024-01-04", "close": 31.0, "volume": 13310.0}, {"date": "2024-01-05", "close": 31.5, "volume": 33989.0}, {"date": "2024-01-08", "close": 31.99, "volume": 4470.0}, {"date": "2024-01-09", "close": 30.05, "volume": 12223.0}, {"date": "2024-01-10", "close": 29.9, "volume": 9589.0}, {"date": "2024-01-11", "close": 29.35, "volume": 6670.0}, {"date": "2024-01-12", "close": 29.16, "volume": 7016.0}, {"date": "2024-01-16", "close": 28.62, "volume": 5583.0}, {"date": "2024-01-17", "close": 28.06, "volume": 5393.0}, {"date": "2024-01-18", "close": 27.97, "volume": 5398.0}, {"date": "2024-01-19", "close": 28.94, "volume": 8183.0}, {"date": "2024-01-22", "close": 30.25, "volume": 6351.0}, {"date": "2024-01-23", "close": 29.62, "volume": 7494.0}, {"date": "2024-01-24", "close": 29.87, "volume": 6009.0}, {"date": "2024-01-25", "close": 29.4, "volume": 6396.0}, {"date": "2024-01-26", "close": 29.14, "volume": 5989.0}, {"date": "2024-01-29", "close": 27.68, "volume": 15660.0}, {"date": "2024-01-30", "close": 27.9, "volume": 5944.0}, {"date": "2024-01-31", "close": 27.39, "volume": 12700.0}, {"date": "2024-02-01", "close": 28.72, "volume": 27263.0}, {"date": "2024-02-02", "close": 28.49, "volume": 8587.0}, {"date": "2024-02-05", "close": 27.61, "volume": 13123.0}, {"date": "2024-02-06", "close": 27.66, "volume": 21419.0}, {"date": "2024-02-07", "close": 27.0, "volume": 10804.0}, {"date": "2024-02-08", "close": 26.8, "volume": 6314.0}, {"date": "2024-02-09", "close": 26.51, "volume": 8853.0}, {"date": "2024-02-12", "close": 27.12, "volume": 17164.0}, {"date": "2024-02-13", "close": 25.93, "volume": 18868.0}, {"date": "2024-02-14", "close": 27.1, "volume": 6954.0}, {"date": "2024-02-15", "close": 27.7, "volume": 12404.0}, {"date": "2024-02-16", "close": 28.11, "volume": 7146.0}, {"date": "2024-02-20", "close": 27.02, "volume": 7695.0}, {"date": "2024-02-21", "close": 25.91, "volume": 6647.0}, {"date": "2024-02-22", "close": 25.6, "volume": 8445.0}, {"date": "2024-02-23", "close": 26.06, "volume": 12706.0}, {"date": "2024-02-26", "close": 26.03, "volume": 8157.0}, {"date": "2024-02-27", "close": 26.1, "volume": 7676.0}, {"date": "2024-02-28", "close": 26.68, "volume": 7887.0}, {"date": "2024-02-29", "close": 27.61, "volume": 8650.0}, {"date": "2024-03-01", "close": 26.51, "volume": 6125.0}, {"date": "2024-03-04", "close": 26.47, "volume": 10303.0}, {"date": "2024-03-05", "close": 26.45, "volume": 6331.0}, {"date": "2024-03-06", "close": 26.47, "volume": 5611.0}, {"date": "2024-03-07", "close": 26.92, "volume": 5348.0}, {"date": "2024-03-08", "close": 26.61, "volume": 5894.0}, {"date": "2024-03-11", "close": 26.69, "volume": 5375.0}, {"date": "2024-03-12", "close": 26.5, "volume": 4237.0}, {"date": "2024-03-13", "close": 26.3, "volume": 9654.0}, {"date": "2024-03-14", "close": 25.37, "volume": 19116.0}, {"date": "2024-03-15", "close": 26.21, "volume": 25831.0}, {"date": "2024-03-18", "close": 27.31, "volume": 47473.0}, {"date": "2024-03-19", "close": 27.42, "volume": 13624.0}, {"date": "2024-03-20", "close": 26.71, "volume": 7994.0}, {"date": "2024-03-21", "close": 27.87, "volume": 8066.0}, {"date": "2024-03-22", "close": 27.21, "volume": 11758.0}, {"date": "2024-03-25", "close": 26.72, "volume": 3343.0}, {"date": "2024-03-26", "close": 26.55, "volume": 6036.0}, {"date": "2024-03-27", "close": 26.88, "volume": 8589.0}, {"date": "2024-03-28", "close": 27.21, "volume": 8265.0}, {"date": "2024-04-01", "close": 28.51, "volume": 24382.0}, {"date": "2024-04-02", "close": 24.42, "volume": 82965.0}, {"date": "2024-04-03", "close": 25.3, "volume": 21804.0}, {"date": "2024-04-04", "close": 24.76, "volume": 6904.0}, {"date": "2024-04-05", "close": 25.38, "volume": 5112.0}, {"date": "2024-04-08", "close": 24.9, "volume": 7557.0}, {"date": "2024-04-09", "close": 24.91, "volume": 5309.0}, {"date": "2024-04-10", "close": 24.32, "volume": 13939.0}, {"date": "2024-04-11", "close": 24.47, "volume": 6499.0}, {"date": "2024-04-12", "close": 23.75, "volume": 9452.0}, {"date": "2024-04-15", "close": 23.5, "volume": 6310.0}, {"date": "2024-04-16", "close": 23.56, "volume": 3476.0}, {"date": "2024-04-17", "close": 23.99, "volume": 4521.0}, {"date": "2024-04-18", "close": 23.55, "volume": 9989.0}, {"date": "2024-04-19", "close": 24.29, "volume": 6947.0}, {"date": "2024-04-22", "close": 24.6, "volume": 3172.0}, {"date": "2024-04-23", "close": 24.11, "volume": 3636.0}, {"date": "2024-04-24", "close": 24.21, "volume": 9861.0}, {"date": "2024-04-25", "close": 24.05, "volume": 7536.0}, {"date": "2024-04-26", "close": 24.37, "volume": 4083.0}, {"date": "2024-04-29", "close": 24.25, "volume": 3956.0}, {"date": "2024-04-30", "close": 24.09, "volume": 9712.0}, {"date": "2024-05-01", "close": 24.68, "volume": 26411.0}, {"date": "2024-05-02", "close": 25.28, "volume": 11707.0}, {"date": "2024-05-03", "close": 25.36, "volume": 2402.0}, {"date": "2024-05-06", "close": 25.32, "volume": 3302.0}, {"date": "2024-05-07", "close": 25.34, "volume": 9235.0}, {"date": "2024-05-08", "close": 24.26, "volume": 3983.0}, {"date": "2024-05-09", "close": 24.99, "volume": 4337.0}, {"date": "2024-05-10", "close": 23.63, "volume": 13887.0}, {"date": "2024-05-13", "close": 24.17, "volume": 8864.0}, {"date": "2024-05-14", "close": 24.7, "volume": 7832.0}, {"date": "2024-05-15", "close": 24.3, "volume": 31136.0}, {"date": "2024-05-16", "close": 24.68, "volume": 31725.0}, {"date": "2024-05-17", "close": 24.49, "volume": 8362.0}, {"date": "2024-05-20", "close": 24.77, "volume": 3748.0}, {"date": "2024-05-21", "close": 25.26, "volume": 3461.0}, {"date": "2024-05-22", "close": 24.95, "volume": 4727.0}, {"date": "2024-05-23", "close": 24.35, "volume": 10104.0}, {"date": "2024-05-24", "close": 24.49, "volume": 4976.0}, {"date": "2024-05-28", "close": 24.9, "volume": 4216.0}, {"date": "2024-05-29", "close": 24.58, "volume": 6105.0}, {"date": "2024-05-30", "close": 25.39, "volume": 5403.0}, {"date": "2024-05-31", "close": 25.31, "volume": 4123.0}, {"date": "2024-06-03", "close": 25.06, "volume": 4669.0}, {"date": "2024-06-04", "close": 24.95, "volume": 16040.0}, {"date": "2024-06-05", "close": 25.35, "volume": 5314.0}, {"date": "2024-06-06", "close": 25.23, "volume": 3450.0}, {"date": "2024-06-07", "close": 25.03, "volume": 3543.0}, {"date": "2024-06-10", "close": 24.7, "volume": 4271.0}, {"date": "2024-06-11", "close": 25.3, "volume": 4434.0}, {"date": "2024-06-12", "close": 25.25, "volume": 8099.0}, {"date": "2024-06-13", "close": 24.99, "volume": 5324.0}, {"date": "2024-06-14", "close": 25.06, "volume": 8346.0}, {"date": "2024-06-17", "close": 25.3, "volume": 9251.0}, {"date": "2024-06-18", "close": 24.8, "volume": 19897.0}, {"date": "2024-06-20", "close": 25.09, "volume": 10139.0}, {"date": "2024-06-21", "close": 24.95, "volume": 19611.0}, {"date": "2024-06-24", "close": 24.9, "volume": 5117.0}, {"date": "2024-06-25", "close": 24.205, "volume": 5375.0}, {"date": "2024-06-26", "close": 24.17, "volume": 11261.0}, {"date": "2024-06-27", "close": 24.98, "volume": 9352.0}, {"date": "2024-06-28", "close": 25.38, "volume": 72535.0}, {"date": "2024-07-01", "close": 24.52, "volume": 7855.0}, {"date": "2024-07-02", "close": 24.69, "volume": 10460.0}, {"date": "2024-07-03", "close": 24.5, "volume": 13172.0}, {"date": "2024-07-05", "close": 23.58, "volume": 28488.0}, {"date": "2024-07-08", "close": 24.24, "volume": 17188.0}, {"date": "2024-07-09", "close": 24.48, "volume": 5674.0}, {"date": "2024-07-10", "close": 24.87, "volume": 11261.0}, {"date": "2024-07-11", "close": 26.71, "volume": 28680.0}, {"date": "2024-07-12", "close": 26.38, "volume": 17819.0}, {"date": "2024-07-15", "close": 27.28, "volume": 10739.0}, {"date": "2024-07-16", "close": 29.28, "volume": 19280.0}, {"date": "2024-07-17", "close": 27.8, "volume": 24161.0}, {"date": "2024-07-18", "close": 27.46, "volume": 8529.0}, {"date": "2024-07-19", "close": 27.54, "volume": 12917.0}, {"date": "2024-07-22", "close": 28.0, "volume": 7242.0}, {"date": "2024-07-23", "close": 28.0, "volume": 17315.0}, {"date": "2024-07-24", "close": 27.6, "volume": 13203.0}, {"date": "2024-07-25", "close": 29.48, "volume": 13631.0}, {"date": "2024-07-26", "close": 29.49, "volume": 10747.0}, {"date": "2024-07-29", "close": 27.55, "volume": 5774.0}, {"date": "2024-07-30", "close": 28.47, "volume": 5738.0}, {"date": "2024-07-31", "close": 29.48, "volume": 19462.0}, {"date": "2024-08-01", "close": 27.88, "volume": 29133.0}, {"date": "2024-08-02", "close": 27.02, "volume": 8293.0}, {"date": "2024-08-05", "close": 25.09, "volume": 16902.0}, {"date": "2024-08-06", "close": 25.39, "volume": 7543.0}, {"date": "2024-08-07", "close": 25.25, "volume": 6584.0}, {"date": "2024-08-08", "close": 26.5, "volume": 4268.0}, {"date": "2024-08-09", "close": 25.87, "volume": 3749.0}, {"date": "2024-08-12", "close": 25.09, "volume": 4124.0}, {"date": "2024-08-13", "close": 25.08, "volume": 4283.0}, {"date": "2024-08-14", "close": 24.88, "volume": 5528.0}, {"date": "2024-08-15", "close": 25.99, "volume": 5032.0}, {"date": "2024-08-16", "close": 25.88, "volume": 15925.0}, {"date": "2024-08-19", "close": 26.02, "volume": 2748.0}, {"date": "2024-08-20", "close": 25.6, "volume": 3313.0}, {"date": "2024-08-21", "close": 25.74, "volume": 9045.0}, {"date": "2024-08-22", "close": 25.27, "volume": 2043.0}, {"date": "2024-08-23", "close": 26.98, "volume": 11215.0}, {"date": "2024-08-26", "close": 26.57, "volume": 5847.0}, {"date": "2024-08-27", "close": 26.45, "volume": 5548.0}, {"date": "2024-08-28", "close": 25.84, "volume": 2819.0}, {"date": "2024-08-29", "close": 26.8, "volume": 12122.0}, {"date": "2024-08-30", "close": 27.24, "volume": 5162.0}, {"date": "2024-09-03", "close": 25.64, "volume": 15802.0}, {"date": "2024-09-04", "close": 25.61, "volume": 2112.0}, {"date": "2024-09-05", "close": 25.34, "volume": 12883.0}, {"date": "2024-09-06", "close": 26.13, "volume": 19543.0}, {"date": "2024-09-09", "close": 27.1, "volume": 8005.0}, {"date": "2024-09-10", "close": 27.04, "volume": 18080.0}, {"date": "2024-09-11", "close": 27.03, "volume": 10040.0}, {"date": "2024-09-12", "close": 27.46, "volume": 8335.0}, {"date": "2024-09-13", "close": 28.18, "volume": 15194.0}, {"date": "2024-09-16", "close": 29.22, "volume": 9236.0}, {"date": "2024-09-17", "close": 28.6, "volume": 13102.0}, {"date": "2024-09-18", "close": 28.23, "volume": 15967.0}, {"date": "2024-09-19", "close": 29.38, "volume": 14194.0}, {"date": "2024-09-20", "close": 28.14, "volume": 55797.0}, {"date": "2024-09-23", "close": 28.05, "volume": 5163.0}, {"date": "2024-09-24", "close": 27.89, "volume": 4772.0}, {"date": "2024-09-25", "close": 27.53, "volume": 4321.0}, {"date": "2024-09-26", "close": 27.46, "volume": 8357.0}, {"date": "2024-09-27", "close": 27.98, "volume": 3379.0}, {"date": "2024-09-30", "close": 27.58, "volume": 3575.0}, {"date": "2024-10-01", "close": 26.72, "volume": 7902.0}, {"date": "2024-10-02", "close": 26.6, "volume": 5701.0}, {"date": "2024-10-03", "close": 26.42, "volume": 7551.0}, {"date": "2024-10-04", "close": 27.27, "volume": 5666.0}, {"date": "2024-10-07", "close": 27.19, "volume": 4724.0}, {"date": "2024-10-08", "close": 27.61, "volume": 3860.0}, {"date": "2024-10-09", "close": 27.94, "volume": 12577.0}, {"date": "2024-10-10", "close": 27.55, "volume": 4396.0}, {"date": "2024-10-11", "close": 28.78, "volume": 4229.0}, {"date": "2024-10-14", "close": 28.2, "volume": 3760.0}, {"date": "2024-10-15", "close": 28.59, "volume": 6605.0}, {"date": "2024-10-16", "close": 29.45, "volume": 10182.0}, {"date": "2024-10-17", "close": 29.24, "volume": 5945.0}, {"date": "2024-10-18", "close": 28.66, "volume": 6102.0}, {"date": "2024-10-21", "close": 27.63, "volume": 4269.0}, {"date": "2024-10-22", "close": 27.19, "volume": 1725.0}, {"date": "2024-10-23", "close": 27.96, "volume": 2880.0}, {"date": "2024-10-24", "close": 27.97, "volume": 4633.0}, {"date": "2024-10-25", "close": 27.1, "volume": 3103.0}, {"date": "2024-10-28", "close": 27.38, "volume": 3377.0}, {"date": "2024-10-29", "close": 28.28, "volume": 5739.0}, {"date": "2024-10-30", "close": 28.79, "volume": 3699.0}, {"date": "2024-10-31", "close": 29.33, "volume": 6629.0}, {"date": "2024-11-01", "close": 29.67, "volume": 18040.0}, {"date": "2024-11-04", "close": 29.35, "volume": 5167.0}, {"date": "2024-11-05", "close": 30.28, "volume": 13891.0}, {"date": "2024-11-06", "close": 32.49, "volume": 42703.0}, {"date": "2024-11-07", "close": 31.36, "volume": 10643.0}, {"date": "2024-11-08", "close": 31.82, "volume": 7791.0}, {"date": "2024-11-11", "close": 32.18, "volume": 7208.0}, {"date": "2024-11-12", "close": 31.63, "volume": 7784.0}, {"date": "2024-11-13", "close": 31.35, "volume": 8299.0}, {"date": "2024-11-14", "close": 31.13, "volume": 9539.0}, {"date": "2024-11-15", "close": 30.84, "volume": 7364.0}, {"date": "2024-11-18", "close": 30.6, "volume": 5598.0}, {"date": "2024-11-19", "close": 29.9, "volume": 5452.0}, {"date": "2024-11-20", "close": 29.23, "volume": 4565.0}, {"date": "2024-11-21", "close": 29.83, "volume": 6815.0}, {"date": "2024-11-22", "close": 30.51, "volume": 7768.0}, {"date": "2024-11-25", "close": 31.29, "volume": 10071.0}, {"date": "2024-11-26", "close": 30.35, "volume": 7448.0}, {"date": "2024-11-27", "close": 30.87, "volume": 4472.0}, {"date": "2024-11-29", "close": 30.9, "volume": 4647.0}, {"date": "2024-12-02", "close": 30.55, "volume": 7122.0}, {"date": "2024-12-03", "close": 30.05, "volume": 4211.0}, {"date": "2024-12-04", "close": 30.25, "volume": 9994.0}, {"date": "2024-12-05", "close": 30.31, "volume": 10471.0}, {"date": "2024-12-06", "close": 30.28, "volume": 7324.0}, {"date": "2024-12-09", "close": 30.72, "volume": 6380.0}, {"date": "2024-12-10", "close": 30.58, "volume": 12188.0}, {"date": "2024-12-11", "close": 30.5, "volume": 14422.0}, {"date": "2024-12-12", "close": 30.2, "volume": 17138.0}, {"date": "2024-12-13", "close": 30.45, "volume": 4838.0}, {"date": "2024-12-16", "close": 30.61, "volume": 6699.0}, {"date": "2024-12-17", "close": 30.68, "volume": 12305.0}, {"date": "2024-12-18", "close": 26.1, "volume": 168041.0}, {"date": "2024-12-19", "close": 25.18, "volume": 27103.0}, {"date": "2024-12-20", "close": 28.02, "volume": 90481.0}, {"date": "2024-12-23", "close": 27.36, "volume": 23341.0}, {"date": "2024-12-24", "close": 27.25, "volume": 3808.0}, {"date": "2024-12-26", "close": 26.77, "volume": 8809.0}, {"date": "2024-12-27", "close": 26.75, "volume": 14544.0}, {"date": "2024-12-30", "close": 26.86, "volume": 7767.0}, {"date": "2024-12-31", "close": 27.205, "volume": 11600.0}, {"date": "2025-01-02", "close": 26.55, "volume": 9028.0}, {"date": "2025-01-03", "close": 26.365, "volume": 6432.0}, {"date": "2025-01-06", "close": 26.0, "volume": 8381.0}, {"date": "2025-01-07", "close": 25.99, "volume": 10559.0}, {"date": "2025-01-08", "close": 26.34, "volume": 9353.0}, {"date": "2025-01-10", "close": 25.42, "volume": 16763.0}, {"date": "2025-01-13", "close": 26.2, "volume": 7584.0}, {"date": "2025-01-14", "close": 26.4, "volume": 12594.0}, {"date": "2025-01-15", "close": 26.73, "volume": 10612.0}, {"date": "2025-01-16", "close": 25.96, "volume": 7341.0}, {"date": "2025-01-17", "close": 26.25, "volume": 8525.0}, {"date": "2025-01-21", "close": 26.44, "volume": 8310.0}, {"date": "2025-01-22", "close": 26.0, "volume": 13933.0}, {"date": "2025-01-23", "close": 26.27, "volume": 5951.0}, {"date": "2025-01-24", "close": 26.01, "volume": 6363.0}, {"date": "2025-01-27", "close": 26.14, "volume": 23409.0}, {"date": "2025-01-28", "close": 26.13, "volume": 6547.0}, {"date": "2025-01-29", "close": 25.82, "volume": 4426.0}, {"date": "2025-01-30", "close": 26.06, "volume": 9563.0}, {"date": "2025-01-31", "close": 26.62, "volume": 34802.0}, {"date": "2025-02-03", "close": 25.92, "volume": 39418.0}, {"date": "2025-02-04", "close": 26.5, "volume": 13119.0}, {"date": "2025-02-05", "close": 26.13, "volume": 24515.0}, {"date": "2025-02-06", "close": 26.53, "volume": 9117.0}, {"date": "2025-02-07", "close": 26.0, "volume": 10547.0}, {"date": "2025-02-10", "close": 26.14, "volume": 11411.0}, {"date": "2025-02-11", "close": 25.96, "volume": 14534.0}, {"date": "2025-02-12", "close": 25.19, "volume": 17057.0}, {"date": "2025-02-13", "close": 26.02, "volume": 14812.0}, {"date": "2025-02-14", "close": 25.93, "volume": 5119.0}, {"date": "2025-02-18", "close": 26.13, "volume": 4705.0}, {"date": "2025-02-19", "close": 25.65, "volume": 7443.0}, {"date": "2025-02-20", "close": 25.47, "volume": 3242.0}, {"date": "2025-02-21", "close": 25.22, "volume": 11780.0}, {"date": "2025-02-24", "close": 25.5, "volume": 9473.0}, {"date": "2025-02-25", "close": 25.48, "volume": 16171.0}, {"date": "2025-02-26", "close": 25.87, "volume": 6363.0}, {"date": "2025-02-27", "close": 25.46, "volume": 5893.0}, {"date": "2025-02-28", "close": 25.84, "volume": 11924.0}, {"date": "2025-03-03", "close": 25.65, "volume": 6775.0}, {"date": "2025-03-04", "close": 25.48, "volume": 9650.0}, {"date": "2025-03-05", "close": 25.17, "volume": 10058.0}, {"date": "2025-03-06", "close": 25.21, "volume": 8541.0}, {"date": "2025-03-07", "close": 25.4, "volume": 9969.0}, {"date": "2025-03-10", "close": 25.17, "volume": 11492.0}, {"date": "2025-03-11", "close": 24.75, "volume": 16973.0}, {"date": "2025-03-12", "close": 25.22, "volume": 18453.0}, {"date": "2025-03-13", "close": 24.82, "volume": 7922.0}, {"date": "2025-03-14", "close": 24.96, "volume": 9536.0}, {"date": "2025-03-17", "close": 25.07, "volume": 13358.0}, {"date": "2025-03-18", "close": 24.98, "volume": 15692.0}, {"date": "2025-03-19", "close": 24.95, "volume": 18449.0}, {"date": "2025-03-20", "close": 24.77, "volume": 11727.0}, {"date": "2025-03-21", "close": 25.0, "volume": 177076.0}, {"date": "2025-03-24", "close": 24.83, "volume": 19038.0}, {"date": "2025-03-25", "close": 24.25, "volume": 12920.0}, {"date": "2025-03-26", "close": 24.41, "volume": 8062.0}, {"date": "2025-03-27", "close": 24.69, "volume": 9484.0}, {"date": "2025-03-28", "close": 24.13, "volume": 7909.0}, {"date": "2025-03-31", "close": 24.17, "volume": 34583.0}, {"date": "2025-04-01", "close": 24.56, "volume": 22725.0}, {"date": "2025-04-02", "close": 24.32, "volume": 11178.0}, {"date": "2025-04-03", "close": 22.76, "volume": 21429.0}, {"date": "2025-04-04", "close": 23.16, "volume": 27054.0}, {"date": "2025-04-07", "close": 22.31, "volume": 25161.0}, {"date": "2025-04-08", "close": 22.0, "volume": 20052.0}, {"date": "2025-04-09", "close": 21.9, "volume": 65787.0}, {"date": "2025-04-10", "close": 21.67, "volume": 33278.0}, {"date": "2025-04-11", "close": 22.25, "volume": 30511.0}, {"date": "2025-04-14", "close": 22.44, "volume": 31364.0}, {"date": "2025-04-15", "close": 22.65, "volume": 42126.0}, {"date": "2025-04-16", "close": 22.45, "volume": 21301.0}, {"date": "2025-04-17", "close": 23.01, "volume": 98299.0}, {"date": "2025-04-21", "close": 23.82, "volume": 39691.0}, {"date": "2025-04-22", "close": 24.94, "volume": 36333.0}, {"date": "2025-04-23", "close": 24.66, "volume": 25127.0}, {"date": "2025-04-24", "close": 24.7, "volume": 11687.0}, {"date": "2025-04-25", "close": 24.39, "volume": 13821.0}, {"date": "2025-04-28", "close": 24.48, "volume": 15638.0}, {"date": "2025-04-29", "close": 24.84, "volume": 19843.0}, {"date": "2025-04-30", "close": 25.01, "volume": 31088.0}, {"date": "2025-05-01", "close": 25.91, "volume": 85956.0}, {"date": "2025-05-02", "close": 26.9, "volume": 25341.0}, {"date": "2025-05-05", "close": 25.755, "volume": 32900.0}, {"date": "2025-05-06", "close": 25.515, "volume": 19139.0}, {"date": "2025-05-07", "close": 25.77, "volume": 13708.0}, {"date": "2025-05-08", "close": 26.01, "volume": 16064.0}, {"date": "2025-05-09", "close": 25.62, "volume": 11042.0}, {"date": "2025-05-12", "close": 26.71, "volume": 34209.0}, {"date": "2025-05-13", "close": 26.79, "volume": 16055.0}, {"date": "2025-05-14", "close": 26.6, "volume": 22006.0}, {"date": "2025-05-15", "close": 26.69, "volume": 9723.0}, {"date": "2025-05-16", "close": 26.27, "volume": 15216.0}, {"date": "2025-05-19", "close": 26.545, "volume": 14135.0}, {"date": "2025-05-20", "close": 26.19, "volume": 11859.0}, {"date": "2025-05-21", "close": 25.685, "volume": 16491.0}, {"date": "2025-05-22", "close": 25.62, "volume": 9457.0}, {"date": "2025-05-23", "close": 25.43, "volume": 7911.0}, {"date": "2025-05-27", "close": 26.29, "volume": 12091.0}, {"date": "2025-05-28", "close": 25.75, "volume": 6835.0}, {"date": "2025-05-29", "close": 25.91, "volume": 3894.0}, {"date": "2025-05-30", "close": 26.0, "volume": 16098.0}, {"date": "2025-06-02", "close": 25.92, "volume": 31462.0}, {"date": "2025-06-03", "close": 26.15, "volume": 19512.0}, {"date": "2025-06-04", "close": 25.41, "volume": 13271.0}, {"date": "2025-06-05", "close": 25.43, "volume": 6376.0}, {"date": "2025-06-06", "close": 25.89, "volume": 10008.0}, {"date": "2025-06-09", "close": 25.9, "volume": 11038.0}, {"date": "2025-06-10", "close": 26.4, "volume": 18370.0}, {"date": "2025-06-11", "close": 25.78, "volume": 15288.0}, {"date": "2025-06-12", "close": 25.93, "volume": 5574.0}, {"date": "2025-06-13", "close": 25.36, "volume": 13836.0}, {"date": "2025-06-16", "close": 24.99, "volume": 7421.0}, {"date": "2025-06-17", "close": 24.99, "volume": 12836.0}, {"date": "2025-06-18", "close": 25.22, "volume": 8169.0}, {"date": "2025-06-20", "close": 25.4, "volume": 30680.0}, {"date": "2025-06-23", "close": 25.41, "volume": 18213.0}, {"date": "2025-06-24", "close": 25.64, "volume": 15942.0}, {"date": "2025-06-25", "close": 24.81, "volume": 14207.0}, {"date": "2025-06-26", "close": 25.94, "volume": 14120.0}, {"date": "2025-06-27", "close": 25.85, "volume": 50852.0}, {"date": "2025-06-30", "close": 25.78, "volume": 11572.0}, {"date": "2025-07-01", "close": 26.19, "volume": 31010.0}, {"date": "2025-07-02", "close": 25.79, "volume": 46328.0}, {"date": "2025-07-03", "close": 26.65, "volume": 27418.0}, {"date": "2025-07-07", "close": 26.47, "volume": 18981.0}, {"date": "2025-07-08", "close": 25.47, "volume": 76776.0}, {"date": "2025-07-09", "close": 25.41, "volume": 24823.0}, {"date": "2025-07-10", "close": 25.46, "volume": 23694.0}, {"date": "2025-07-11", "close": 25.23, "volume": 15405.0}, {"date": "2025-07-14", "close": 25.7, "volume": 23992.0}, {"date": "2025-07-15", "close": 24.7, "volume": 34657.0}, {"date": "2025-07-16", "close": 24.71, "volume": 16831.0}, {"date": "2025-07-17", "close": 24.7, "volume": 17344.0}, {"date": "2025-07-18", "close": 24.56, "volume": 22159.0}, {"date": "2025-07-21", "close": 24.52, "volume": 22793.0}, {"date": "2025-07-22", "close": 24.56, "volume": 17378.0}, {"date": "2025-07-23", "close": 24.86, "volume": 14226.0}, {"date": "2025-07-24", "close": 24.25, "volume": 10726.0}, {"date": "2025-07-25", "close": 24.62, "volume": 8585.0}, {"date": "2025-07-28", "close": 24.6, "volume": 12020.0}, {"date": "2025-07-29", "close": 24.53, "volume": 16805.0}, {"date": "2025-07-30", "close": 24.03, "volume": 26074.0}, {"date": "2025-07-31", "close": 24.24, "volume": 23887.0}, {"date": "2025-08-01", "close": 24.08, "volume": 36765.0}, {"date": "2025-08-04", "close": 24.02, "volume": 22006.0}, {"date": "2025-08-05", "close": 24.29, "volume": 22651.0}, {"date": "2025-08-06", "close": 24.1, "volume": 11730.0}, {"date": "2025-08-07", "close": 23.93, "volume": 11085.0}, {"date": "2025-08-08", "close": 24.18, "volume": 10718.0}, {"date": "2025-08-11", "close": 24.31, "volume": 11241.0}, {"date": "2025-08-12", "close": 25.23, "volume": 32578.0}, {"date": "2025-08-13", "close": 25.27, "volume": 15788.0}, {"date": "2025-08-14", "close": 25.26, "volume": 13286.0}, {"date": "2025-08-15", "close": 25.03, "volume": 11537.0}, {"date": "2025-08-18", "close": 24.99, "volume": 23121.0}, {"date": "2025-08-19", "close": 25.0, "volume": 12744.0}, {"date": "2025-08-20", "close": 25.11, "volume": 10890.0}, {"date": "2025-08-21", "close": 24.99, "volume": 7340.0}, {"date": "2025-08-22", "close": 25.65, "volume": 55827.0}, {"date": "2025-08-25", "close": 25.48, "volume": 24424.0}, {"date": "2025-08-26", "close": 26.21, "volume": 54829.0}, {"date": "2025-08-27", "close": 26.48, "volume": 73841.0}, {"date": "2025-08-28", "close": 26.97, "volume": 33975.0}, {"date": "2025-08-29", "close": 27.06, "volume": 50040.0}, {"date": "2025-09-02", "close": 26.74, "volume": 18886.0}, {"date": "2025-09-03", "close": 26.66, "volume": 12607.0}, {"date": "2025-09-04", "close": 26.95, "volume": 17254.0}, {"date": "2025-09-05", "close": 26.8, "volume": 14580.0}, {"date": "2025-09-08", "close": 26.72, "volume": 17515.0}, {"date": "2025-09-09", "close": 26.64, "volume": 10811.0}, {"date": "2025-09-10", "close": 26.41, "volume": 8449.0}, {"date": "2025-09-11", "close": 26.83, "volume": 14564.0}, {"date": "2025-09-12", "close": 26.49, "volume": 18984.0}, {"date": "2025-09-15", "close": 26.64, "volume": 10384.0}, {"date": "2025-09-16", "close": 26.37, "volume": 10629.0}, {"date": "2025-09-17", "close": 26.31, "volume": 15888.0}, {"date": "2025-09-18", "close": 26.62, "volume": 14075.0}, {"date": "2025-09-19", "close": 26.51, "volume": 40330.0}, {"date": "2025-09-22", "close": 26.16, "volume": 10004.0}, {"date": "2025-09-23", "close": 26.07, "volume": 16230.0}, {"date": "2025-09-24", "close": 26.25, "volume": 7611.0}, {"date": "2025-09-25", "close": 25.9, "volume": 11231.0}, {"date": "2025-09-26", "close": 26.0, "volume": 7801.0}, {"date": "2025-09-29", "close": 25.64, "volume": 10681.0}, {"date": "2025-09-30", "close": 25.42, "volume": 17213.0}, {"date": "2025-10-01", "close": 25.33, "volume": 10487.0}, {"date": "2025-10-02", "close": 25.16, "volume": 16504.0}, {"date": "2025-10-03", "close": 25.49, "volume": 50295.0}, {"date": "2025-10-06", "close": 25.63, "volume": 103844.0}, {"date": "2025-10-07", "close": 25.51, "volume": 26904.0}, {"date": "2025-10-08", "close": 25.49, "volume": 10923.0}, {"date": "2025-10-09", "close": 25.16, "volume": 13967.0}, {"date": "2025-10-10", "close": 24.61, "volume": 30238.0}, {"date": "2025-10-13", "close": 24.9, "volume": 10772.0}, {"date": "2025-10-14", "close": 25.44, "volume": 12531.0}, {"date": "2025-10-15", "close": 24.7, "volume": 20224.0}, {"date": "2025-10-16", "close": 24.08, "volume": 25163.0}, {"date": "2025-10-17", "close": 24.37, "volume": 16332.0}, {"date": "2025-10-20", "close": 24.79, "volume": 13789.0}, {"date": "2025-10-21", "close": 24.73, "volume": 32034.0}, {"date": "2025-10-22", "close": 26.41, "volume": 41152.0}, {"date": "2025-10-23", "close": 26.16, "volume": 16575.0}, {"date": "2025-10-24", "close": 26.7, "volume": 31697.0}, {"date": "2025-10-27", "close": 26.97, "volume": 59349.0}, {"date": "2025-10-28", "close": 26.82, "volume": 63029.0}, {"date": "2025-10-29", "close": 26.22, "volume": 36065.0}, {"date": "2025-10-30", "close": 26.57, "volume": 42792.0}, {"date": "2025-10-31", "close": 26.61, "volume": 23769.0}, {"date": "2025-11-03", "close": 26.62, "volume": 39745.0}, {"date": "2025-11-04", "close": 26.3, "volume": 17413.0}, {"date": "2025-11-05", "close": 26.73, "volume": 17529.0}, {"date": "2025-11-06", "close": 26.7, "volume": 11930.0}, {"date": "2025-11-07", "close": 26.64, "volume": 20362.0}, {"date": "2025-11-10", "close": 26.75, "volume": 14846.0}, {"date": "2025-11-11", "close": 26.99, "volume": 11556.0}, {"date": "2025-11-12", "close": 26.98, "volume": 7281.0}, {"date": "2025-11-13", "close": 27.21, "volume": 55061.0}, {"date": "2025-11-14", "close": 27.55, "volume": 47194.0}, {"date": "2025-11-17", "close": 27.29, "volume": 29403.0}, {"date": "2025-11-18", "close": 26.84, "volume": 13588.0}, {"date": "2025-11-19", "close": 26.96, "volume": 19291.0}, {"date": "2025-11-20", "close": 26.93, "volume": 24613.0}, {"date": "2025-11-21", "close": 28.02, "volume": 70127.0}, {"date": "2025-11-24", "close": 27.83, "volume": 14142.0}, {"date": "2025-11-25", "close": 28.41, "volume": 16613.0}, {"date": "2025-11-26", "close": 28.45, "volume": 105299.0}, {"date": "2025-11-28", "close": 28.66, "volume": 19884.0}, {"date": "2025-12-01", "close": 28.46, "volume": 35694.0}, {"date": "2025-12-02", "close": 28.52, "volume": 14516.0}, {"date": "2025-12-03", "close": 29.0, "volume": 12151.0}, {"date": "2025-12-04", "close": 28.77, "volume": 10945.0}, {"date": "2025-12-05", "close": 28.67, "volume": 11721.0}, {"date": "2025-12-08", "close": 28.9, "volume": 10710.0}, {"date": "2025-12-09", "close": 28.81, "volume": 22179.0}, {"date": "2025-12-10", "close": 29.58, "volume": 53252.0}, {"date": "2025-12-11", "close": 30.25, "volume": 37214.0}, {"date": "2025-12-12", "close": 29.97, "volume": 40326.0}, {"date": "2025-12-15", "close": 29.95, "volume": 34353.0}, {"date": "2025-12-16", "close": 29.8, "volume": 15980.0}, {"date": "2025-12-17", "close": 29.42, "volume": 23274.0}, {"date": "2025-12-18", "close": 30.15, "volume": 34040.0}, {"date": "2025-12-19", "close": 29.66, "volume": 32277.0}, {"date": "2025-12-22", "close": 28.92, "volume": 16303.0}, {"date": "2025-12-23", "close": 28.66, "volume": 15476.0}, {"date": "2025-12-24", "close": 28.74, "volume": 6637.0}, {"date": "2025-12-26", "close": 28.37, "volume": 11207.0}, {"date": "2025-12-29", "close": 28.64, "volume": 22509.0}, {"date": "2025-12-30", "close": 28.3, "volume": 22554.0}, {"date": "2025-12-31", "close": 28.05, "volume": 16027.0}, {"date": "2026-01-02", "close": 28.0, "volume": 225070.0}, {"date": "2026-01-05", "close": 28.24, "volume": 61019.0}, {"date": "2026-01-06", "close": 28.15, "volume": 15942.0}, {"date": "2026-01-07", "close": 27.78, "volume": 14955.0}, {"date": "2026-01-08", "close": 28.09, "volume": 12683.0}, {"date": "2026-01-09", "close": 28.03, "volume": 16460.0}, {"date": "2026-01-12", "close": 28.06, "volume": 20417.0}, {"date": "2026-01-13", "close": 27.99, "volume": 33569.0}, {"date": "2026-01-14", "close": 28.21, "volume": 29635.0}, {"date": "2026-01-15", "close": 28.28, "volume": 47755.0}, {"date": "2026-01-16", "close": 28.17, "volume": 14680.0}, {"date": "2026-01-20", "close": 28.0, "volume": 28433.0}, {"date": "2026-01-21", "close": 29.01, "volume": 40010.0}, {"date": "2026-01-22", "close": 28.43, "volume": 65108.0}, {"date": "2026-01-23", "close": 27.82, "volume": 39360.0}, {"date": "2026-01-26", "close": 28.19, "volume": 22717.0}, {"date": "2026-01-27", "close": 28.62, "volume": 18446.0}, {"date": "2026-01-28", "close": 28.06, "volume": 29911.0}, {"date": "2026-01-29", "close": 29.43, "volume": 35500.0}, {"date": "2026-01-30", "close": 30.43, "volume": 57421.0}, {"date": "2026-02-02", "close": 31.44, "volume": 60431.0}, {"date": "2026-02-03", "close": 31.48, "volume": 40432.0}, {"date": "2026-02-04", "close": 31.62, "volume": 45212.0}, {"date": "2026-02-05", "close": 31.66, "volume": 47046.0}, {"date": "2026-02-06", "close": 31.89, "volume": 41048.0}, {"date": "2026-02-09", "close": 31.27, "volume": 24223.0}, {"date": "2026-02-10", "close": 31.0, "volume": 32756.0}, {"date": "2026-02-11", "close": 31.15, "volume": 26410.0}, {"date": "2026-02-12", "close": 31.51, "volume": 50444.0}, {"date": "2026-02-13", "close": 31.52, "volume": 38179.0}, {"date": "2026-02-17", "close": 32.08, "volume": 64656.0}, {"date": "2026-02-18", "close": 30.78, "volume": 32615.0}, {"date": "2026-02-19", "close": 30.63, "volume": 32130.0}, {"date": "2026-02-20", "close": 30.875, "volume": 22105.0}, {"date": "2026-02-23", "close": 29.655, "volume": 26199.0}, {"date": "2026-02-24", "close": 29.14, "volume": 14077.0}, {"date": "2026-02-25", "close": 30.33, "volume": 28167.0}, {"date": "2026-02-26", "close": 30.24, "volume": 12017.0}, {"date": "2026-02-27", "close": 29.06, "volume": 19552.0}, {"date": "2026-03-02", "close": 29.6, "volume": 21025.0}, {"date": "2026-03-03", "close": 29.37, "volume": 19491.0}, {"date": "2026-03-04", "close": 29.86, "volume": 15022.0}, {"date": "2026-03-05", "close": 29.06, "volume": 24140.0}, {"date": "2026-03-06", "close": 29.09, "volume": 32923.0}, {"date": "2026-03-09", "close": 28.95, "volume": 34010.0}, {"date": "2026-03-10", "close": 28.97, "volume": 17322.0}, {"date": "2026-03-11", "close": 28.545, "volume": 17602.0}, {"date": "2026-03-12", "close": 28.49, "volume": 21941.0}, {"date": "2026-03-13", "close": 28.3, "volume": 22952.0}, {"date": "2026-03-16", "close": 28.66, "volume": 13018.0}, {"date": "2026-03-17", "close": 28.45, "volume": 23272.0}, {"date": "2026-03-18", "close": 27.95, "volume": 31354.0}, {"date": "2026-03-19", "close": 28.65, "volume": 24331.0}, {"date": "2026-03-20", "close": 28.9, "volume": 81854.0}, {"date": "2026-03-23", "close": 29.3, "volume": 28816.0}, {"date": "2026-03-24", "close": 29.19, "volume": 21105.0}, {"date": "2026-03-25", "close": 28.92, "volume": 16307.0}, {"date": "2026-03-26", "close": 29.14, "volume": 19172.0}, {"date": "2026-03-27", "close": 28.98, "volume": 10322.0}, {"date": "2026-03-30", "close": 29.57, "volume": 26977.0}, {"date": "2026-03-31", "close": 29.42, "volume": 21594.0}, {"date": "2026-04-01", "close": 29.8, "volume": 17137.0}, {"date": "2026-04-02", "close": 30.12, "volume": 29508.0}, {"date": "2026-04-06", "close": 30.41, "volume": 27796.0}, {"date": "2026-04-07", "close": 30.64, "volume": 17305.0}, {"date": "2026-04-08", "close": 30.995, "volume": 26398.0}, {"date": "2026-04-09", "close": 31.36, "volume": 20641.0}, {"date": "2026-04-10", "close": 31.35, "volume": 15597.0}, {"date": "2026-04-13", "close": 31.12, "volume": 11226.0}, {"date": "2026-04-14", "close": 31.12, "volume": 19036.0}, {"date": "2026-04-15", "close": 30.85, "volume": 18643.0}, {"date": "2026-04-16", "close": 30.63, "volume": 10610.0}, {"date": "2026-04-17", "close": 31.35, "volume": 22344.0}, {"date": "2026-04-20", "close": 31.11, "volume": 14593.0}, {"date": "2026-04-21", "close": 30.2, "volume": 15947.0}, {"date": "2026-04-22", "close": 30.7, "volume": 16436.0}, {"date": "2026-04-23", "close": 30.85, "volume": 8707.0}, {"date": "2026-04-24", "close": 30.86, "volume": 20678.0}, {"date": "2026-04-27", "close": 29.21, "volume": 24127.0}, {"date": "2026-04-28", "close": 29.5, "volume": 20564.0}, {"date": "2026-04-29", "close": 29.15, "volume": 14921.0}, {"date": "2026-04-30", "close": 29.27, "volume": 29865.0}, {"date": "2026-05-01", "close": 30.87, "volume": 44752.0}, {"date": "2026-05-04", "close": 29.41, "volume": 28141.0}, {"date": "2026-05-05", "close": 29.87, "volume": 23968.0}, {"date": "2026-05-06", "close": 30.17, "volume": 21254.0}, {"date": "2026-05-07", "close": 30.67, "volume": 15123.0}, {"date": "2026-05-08", "close": 30.49, "volume": 12363.0}, {"date": "2026-05-11", "close": 29.42, "volume": 12086.0}, {"date": "2026-05-12", "close": 29.65, "volume": 21503.0}, {"date": "2026-05-13", "close": 29.32, "volume": 14742.0}, {"date": "2026-05-14", "close": 29.35, "volume": 11258.0}, {"date": "2026-05-15", "close": 28.74, "volume": 17849.0}, {"date": "2026-05-18", "close": 29.47, "volume": 14655.0}, {"date": "2026-05-19", "close": 29.61, "volume": 11658.0}, {"date": "2026-05-20", "close": 29.74, "volume": 31722.0}, {"date": "2026-05-21", "close": 30.07, "volume": 17148.0}, {"date": "2026-05-22", "close": 29.98, "volume": 17794.0}, {"date": "2026-05-26", "close": 30.7, "volume": 18314.0}, {"date": "2026-05-27", "close": 30.83, "volume": 15563.0}, {"date": "2026-05-28", "close": 30.72, "volume": 12892.0}, {"date": "2026-05-29", "close": 30.23, "volume": 20215.0}, {"date": "2026-06-01", "close": 30.02, "volume": 18321.0}, {"date": "2026-06-02", "close": 30.54, "volume": 12295.0}, {"date": "2026-06-03", "close": 29.36, "volume": 26483.0}, {"date": "2026-06-04", "close": 30.23, "volume": 35851.0}, {"date": "2026-06-05", "close": 30.79, "volume": 18493.0}, {"date": "2026-06-08", "close": 30.9, "volume": 17230.0}, {"date": "2026-06-09", "close": 31.31, "volume": 26108.0}, {"date": "2026-06-10", "close": 31.79, "volume": 25149.0}, {"date": "2026-06-11", "close": 31.91, "volume": 12479.0}, {"date": "2026-06-12", "close": 32.14, "volume": 23955.0}, {"date": "2026-06-15", "close": 31.06, "volume": 22943.0}, {"date": "2026-06-16", "close": 31.34, "volume": 57547.0}, {"date": "2026-06-17", "close": 31.07, "volume": 21884.0}, {"date": "2026-06-18", "close": 30.77, "volume": 50052.0}, {"date": "2026-06-22", "close": 30.815, "volume": 36577.0}, {"date": "2026-06-23", "close": 31.0, "volume": 90817.0}, {"date": "2026-06-24", "close": 31.02, "volume": 86893.0}, {"date": "2026-06-25", "close": 31.18, "volume": 86410.0}, {"date": "2026-06-26", "close": 32.49, "volume": 349031.0}, {"date": "2026-06-29", "close": 32.285, "volume": 61974.0}, {"date": "2026-06-30", "close": 32.15, "volume": 28336.0}, {"date": "2026-07-01", "close": 32.6, "volume": 31493.0}, {"date": "2026-07-02", "close": 32.22, "volume": 28074.0}, {"date": "2026-07-06", "close": 32.045, "volume": 26460.0}, {"date": "2026-07-07", "close": 31.6, "volume": 34835.0}, {"date": "2026-07-08", "close": 30.91, "volume": 34506.0}, {"date": "2026-07-09", "close": 31.33, "volume": 27573.0}, {"date": "2026-07-10", "close": 31.08, "volume": 21236.0}, {"date": "2026-07-13", "close": 31.38, "volume": 38345.0}, {"date": "2026-07-14", "close": 31.42, "volume": 28844.0}, {"date": "2026-07-15", "close": 31.04, "volume": 18578.0}, {"date": "2026-07-16", "close": 31.86, "volume": 27740.0}, {"date": "2026-07-17", "close": 31.33, "volume": 25633.0}, {"date": "2026-07-20", "close": 31.24, "volume": 24861.0}, {"date": "2026-07-21", "close": 30.96, "volume": 42420.0}, {"date": "2026-07-22", "close": 30.35, "volume": 38088.0}, {"date": "2026-07-23", "close": 32.19, "volume": 68176.0}, {"date": "2026-07-24", "close": 32.63, "volume": 52882.0}, {"date": "2026-07-27", "close": 33.71, "volume": 50953.0}, {"date": "2026-07-28", "close": 34.05, "volume": 37357.0}, {"date": "2026-07-29", "close": 33.62, "volume": 27622.0}, {"date": "2026-07-30", "close": 33.7, "volume": 44270.0}, {"date": "2026-07-31", "close": 33.99, "volume": 42163.0}, {"date": "2026-08-03", "close": 34.13, "volume": 54521.0}, {"date": "2026-08-04", "close": 34.07, "volume": 37999.0}, {"date": "2026-08-05", "close": 34.05, "volume": 26657.0}, {"date": "2026-08-06", "close": 34.01, "volume": 17908.0}, {"date": "2026-08-07", "close": 33.83, "volume": 25575.0}, {"date": "2026-08-10", "close": 33.62, "volume": 20623.0}, {"date": "2026-08-11", "close": 34.24, "volume": 40402.0}, {"date": "2026-08-12", "close": 34.5, "volume": 49720.0}, {"date": "2026-08-13", "close": 34.5, "volume": 31459.0}, {"date": "2026-08-14", "close": 34.49, "volume": 78770.0}, {"date": "2026-08-17", "close": 34.09, "volume": 43744.0}, {"date": "2026-08-18", "close": 34.37, "volume": 51278.0}, {"date": "2026-08-19", "close": 33.6, "volume": 31090.0}, {"date": "2026-08-20", "close": 33.78, "volume": 19514.0}, {"date": "2026-08-21", "close": 33.77, "volume": 24441.0}, {"date": "2026-08-24", "close": 34.1, "volume": 31353.0}, {"date": "2026-08-25", "close": 33.94, "volume": 28136.0}, {"date": "2026-08-26", "close": 33.59, "volume": 26882.0}, {"date": "2026-08-27", "close": 34.03, "volume": 38376.0}, {"date": "2026-08-28", "close": 34.15, "volume": 16578.0}, {"date": "2026-08-31", "close": 34.16, "volume": 20981.0}, {"date": "2026-09-01", "close": 33.97, "volume": 36212.0}, {"date": "2026-09-02", "close": 34.61, "volume": 54941.0}, {"date": "2026-09-03", "close": 34.66, "volume": 22459.0}, {"date": "2026-09-04", "close": 34.71, "volume": 14769.0}, {"date": "2026-09-08", "close": 34.4, "volume": 28504.0}, {"date": "2026-09-09", "close": 34.42, "volume": 28265.0}], "refreshing": true}