{"ticker": "PEBK", "overview": {"cik": "1093672", "ticker": "PEBK", "name": "PEOPLES BANCORP OF NORTH CAROLINA INC", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-009303", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-009235", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001957799-26-000186", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001244172-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-009146", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "FORM 8-K", "accession": "0001654954-26-009034", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-008097", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001183129-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-008093", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001244172-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-008057", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0002052002-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-007959", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-007957", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001244172-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-007824", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-007823", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-007822", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-007401", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001957799-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-007354", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001183129-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001183129-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "FORM 10-Q", "accession": "0001654954-26-007234", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-007097", "price_sensitive": false}]}, "description": "PEOPLES BANCORP OF NORTH CAROLINA INC trades as PEBK on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 19 insider filings for the company, from July 2026 to October 2026. Across those, 5 insiders disclosed 3 open-market purchases totalling $47.53K against 9 sales totalling $850.33K. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 47532.9, "sell_n": 9, "sell_sum": 850330.41, "net": -802797.51, "insiders": 5, "first_date": "2026-07-23", "last_date": "2026-10-29"}, "metrics": {"ticker": "PEBK", "has_prices": true, "as_of": "2026-10-29", "last": 44.6, "prev_close": 43.95, "change": 0.6499999999999986, "change_pct": 0.014789533560864586, "session_volume": 58863.0, "vwap_5": 43.873084646175315, "vwap_20": 44.01511510840265, "vwap_60": 43.88092053964849, "vwap_250": 41.158792812311766, "high_52w": 45.25, "low_52w": 29.02, "avg_volume_20": 30160.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001654954-26-009235", "src": "INSIDERS", "ticker": "PEBK", "cik": "1093672", "company": "PEOPLES BANCORP OF NORTH CAROLINA INC", "company_raw": "PEOPLES BANCORP OF NORTH CAROLINA INC", "who": "James S. Abernethy", "who_key": "ABERNETHY JAMES S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 70148.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "Boardroom sells $70K of PEBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1244172/000165495426009235/0001654954-26-009235-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6768}, {"id": "0001654954-26-009303", "src": "INSIDERS", "ticker": "PEBK", "cik": "1093672", "company": "PEOPLES BANCORP OF NORTH CAROLINA INC", "company_raw": "PEOPLES BANCORP OF NORTH CAROLINA INC", "who": "Douglas S. Howard", "who_key": "HOWARD DOUGLAS S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21877.5, "score": 31.6, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $22K of PEBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1284379/000165495426009303/0001654954-26-009303-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8208}, {"id": "0001654954-26-009146", "src": "INSIDERS", "ticker": "PEBK", "cik": "1093672", "company": "PEOPLES BANCORP OF NORTH CAROLINA INC", "company_raw": "PEOPLES BANCORP OF NORTH CAROLINA INC", "who": "Billy L. Jr Dr Price", "who_key": "PRICE BILLY L JR DR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8457.0, "score": 26.9, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "The boardroom is buying: $8K of PEBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1284378/000165495426009146/0001654954-26-009146-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18288}, {"id": "0001654954-26-008097", "src": "INSIDERS", "ticker": "PEBK", "cik": "1093672", "company": "PEOPLES BANCORP OF NORTH CAROLINA INC", "company_raw": "PEOPLES BANCORP OF NORTH CAROLINA INC", "who": "Robert C. Abernethy", "who_key": "ABERNETHY ROBERT C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 305270.0, "score": 0.0, "price_sensitive": true, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "A director trims PEBK: $305K", "source_url": "https://www.sec.gov/Archives/edgar/data/1183129/000165495426008097/0001654954-26-008097-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88848}, {"id": "0001654954-26-008093", "src": "INSIDERS", "ticker": "PEBK", "cik": "1093672", "company": "PEOPLES BANCORP OF NORTH CAROLINA INC", "company_raw": "PEOPLES BANCORP OF NORTH CAROLINA INC", "who": "James S. Abernethy", "who_key": "ABERNETHY JAMES S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 21750.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $22K of PEBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1244172/000165495426008093/0001654954-26-008093-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88848}, {"id": "0001654954-26-008057", "src": "INSIDERS", "ticker": "PEBK", "cik": "1093672", "company": "PEOPLES BANCORP OF NORTH CAROLINA INC", "company_raw": "PEOPLES BANCORP OF NORTH CAROLINA INC", "who": "Robert C. Abernethy Jr", "who_key": "Abernethy Robert C. JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 51756.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "A director trims PEBK: $52K", "source_url": "https://www.sec.gov/Archives/edgar/data/2052002/000165495426008057/0001654954-26-008057-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90288}, {"id": "0001654954-26-007959", "src": "INSIDERS", "ticker": "PEBK", "cik": "1093672", "company": "PEOPLES BANCORP OF NORTH CAROLINA INC", "company_raw": "PEOPLES BANCORP OF NORTH CAROLINA INC", "who": "Billy L. Jr Dr Price", "who_key": "PRICE BILLY L JR DR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17198.4, "score": 30.5, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $17K of PEBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1284378/000165495426007959/0001654954-26-007959-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97488}, {"id": "0001654954-26-007957", "src": "INSIDERS", "ticker": "PEBK", "cik": "1093672", "company": "PEOPLES BANCORP OF NORTH CAROLINA INC", "company_raw": "PEOPLES BANCORP OF NORTH CAROLINA INC", "who": "James S. Abernethy", "who_key": "ABERNETHY JAMES S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 43110.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "Boardroom sells $43K of PEBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1244172/000165495426007957/0001654954-26-007957-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97488}, {"id": "0001654954-26-007822", "src": "INSIDERS", "ticker": "PEBK", "cik": "1093672", "company": "PEOPLES BANCORP OF NORTH CAROLINA INC", "company_raw": "PEOPLES BANCORP OF NORTH CAROLINA INC", "who": "Jeffrey N. Hooper", "who_key": "Hooper Jeffrey N.", "role": "EVP/Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on PEBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1812498/000165495426007822/0001654954-26-007822-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107568}, {"id": "0001654954-26-007823", "src": "INSIDERS", "ticker": "PEBK", "cik": "1093672", "company": "PEOPLES BANCORP OF NORTH CAROLINA INC", "company_raw": "PEOPLES BANCORP OF NORTH CAROLINA INC", "who": "Carol S. Shinn", "who_key": "Shinn Carol S.", "role": "EVP, Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on PEBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2051115/000165495426007823/0001654954-26-007823-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107568}, {"id": "0001654954-26-007824", "src": "INSIDERS", "ticker": "PEBK", "cik": "1093672", "company": "PEOPLES BANCORP OF NORTH CAROLINA INC", "company_raw": "PEOPLES BANCORP OF NORTH CAROLINA INC", "who": "Timothy Paul Turner", "who_key": "Turner Timothy Paul", "role": "EVP, Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on PEBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1919741/000165495426007824/0001654954-26-007824-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107568}, {"id": "0001654954-26-007401", "src": "INSIDERS", "ticker": "PEBK", "cik": "1093672", "company": "PEOPLES BANCORP OF NORTH CAROLINA INC", "company_raw": "PEOPLES BANCORP OF NORTH CAROLINA INC", "who": "Robert C. Abernethy Jr", "who_key": "Abernethy Robert C. JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 40211.41, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $40K of PEBK", "source_url": "https://www.sec.gov/Archives/edgar/data/2052002/000165495426007401/0001654954-26-007401-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126288}, {"id": "0001654954-26-007097", "src": "INSIDERS", "ticker": "PEBK", "cik": "1093672", "company": "PEOPLES BANCORP OF NORTH CAROLINA INC", "company_raw": "PEOPLES BANCORP OF NORTH CAROLINA INC", "who": "James S. Abernethy", "who_key": "ABERNETHY JAMES S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 42910.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $43K of PEBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1093672/000165495426007097/0001654954-26-007097-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137808}, {"id": "0001654954-26-006986", "src": "INSIDERS", "ticker": "PEBK", "cik": "1093672", "company": "PEOPLES BANCORP OF NORTH CAROLINA INC", "company_raw": "PEOPLES BANCORP OF NORTH CAROLINA INC", "who": "James S. Abernethy", "who_key": "ABERNETHY JAMES S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 64475.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $64K of PEBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1093672/000165495426006986/0001654954-26-006986-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139248}, {"id": "0001654954-26-006877", "src": "INSIDERS", "ticker": "PEBK", "cik": "1093672", "company": "PEOPLES BANCORP OF NORTH CAROLINA INC", "company_raw": "PEOPLES BANCORP OF NORTH CAROLINA INC", "who": "Robert C. Abernethy", "who_key": "ABERNETHY ROBERT C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 210700.0, "score": 0.0, "price_sensitive": true, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $211K of PEBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1093672/000165495426006877/0001654954-26-006877-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147888}, {"id": "13DG-0002012383-26-002928", "src": "13DG", "ticker": "PEBK", "cik": "1093672", "company": "PEOPLES BANCORP OF NORTH CAROLINA INC", "company_raw": "PEOPLES BANCORP OF NORTH CAROLINA INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 5.4% passive stake in PEBK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002928-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0000902219-26-000187", "src": "13DG", "ticker": "PEBK", "cik": "1093672", "company": "PEOPLES BANCORP OF NORTH CAROLINA INC", "company_raw": "PEOPLES BANCORP OF NORTH CAROLINA INC", "who": "Peoples Bancorp of North Carolina Inc", "who_key": "PEOPLES BANCORP OF NORTH CAROLINA INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "PEOPLES BANCORP OF NORTH CAROLINA INC moves to a 7.7% passive stake in PEBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1093672/0000902219-26-000187-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}, {"id": "13DG-0002012383-26-001755", "src": "13DG", "ticker": "PEBK", "cik": "1093672", "company": "PEOPLES BANCORP OF NORTH CAROLINA INC", "company_raw": "PEOPLES BANCORP OF NORTH CAROLINA INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in PEBK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001755-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273168}, {"id": "13DG-0000102909-26-002028", "src": "13DG", "ticker": "PEBK", "cik": "1093672", "company": "PEOPLES BANCORP OF NORTH CAROLINA INC", "company_raw": "PEOPLES BANCORP OF NORTH CAROLINA INC", "who": "Peoples Bancorp of North Carolina Inc", "who_key": "PEOPLES BANCORP OF NORTH CAROLINA INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "PEOPLES BANCORP OF NORTH CAROLINA INC adjusts its stake in PEBK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1093672/0000102909-26-002028-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}], "recent_buys": [{"id": "0001654954-26-009303", "src": "INSIDERS", "ticker": "PEBK", "cik": "1093672", "company": "PEOPLES BANCORP OF NORTH CAROLINA INC", "company_raw": "PEOPLES BANCORP OF NORTH CAROLINA INC", "who": "Douglas S. Howard", "who_key": "HOWARD DOUGLAS S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21877.5, "score": 31.6, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $22K of PEBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1284379/000165495426009303/0001654954-26-009303-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8208}, {"id": "0001654954-26-009146", "src": "INSIDERS", "ticker": "PEBK", "cik": "1093672", "company": "PEOPLES BANCORP OF NORTH CAROLINA INC", "company_raw": "PEOPLES BANCORP OF NORTH CAROLINA INC", "who": "Billy L. Jr Dr Price", "who_key": "PRICE BILLY L JR DR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8457.0, "score": 26.9, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "The boardroom is buying: $8K of PEBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1284378/000165495426009146/0001654954-26-009146-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18288}, {"id": "0001654954-26-007959", "src": "INSIDERS", "ticker": "PEBK", "cik": "1093672", "company": "PEOPLES BANCORP OF NORTH CAROLINA INC", "company_raw": "PEOPLES BANCORP OF NORTH CAROLINA INC", "who": "Billy L. Jr Dr Price", "who_key": "PRICE BILLY L JR DR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17198.4, "score": 30.5, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $17K of PEBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1284378/000165495426007959/0001654954-26-007959-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97488}], "institutional": [{"id": "13DG-0002012383-26-002928", "src": "13DG", "ticker": "PEBK", "cik": "1093672", "company": "PEOPLES BANCORP OF NORTH CAROLINA INC", "company_raw": "PEOPLES BANCORP OF NORTH CAROLINA INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 5.4% passive stake in PEBK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002928-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0000902219-26-000187", "src": "13DG", "ticker": "PEBK", "cik": "1093672", "company": "PEOPLES BANCORP OF NORTH CAROLINA INC", "company_raw": "PEOPLES BANCORP OF NORTH CAROLINA INC", "who": "Peoples Bancorp of North Carolina Inc", "who_key": "PEOPLES BANCORP OF NORTH CAROLINA INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "PEOPLES BANCORP OF NORTH CAROLINA INC moves to a 7.7% passive stake in PEBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1093672/0000902219-26-000187-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}, {"id": "13DG-0002012383-26-001755", "src": "13DG", "ticker": "PEBK", "cik": "1093672", "company": "PEOPLES BANCORP OF NORTH CAROLINA INC", "company_raw": "PEOPLES BANCORP OF NORTH CAROLINA INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in PEBK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001755-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273168}, {"id": "13DG-0000102909-26-002028", "src": "13DG", "ticker": "PEBK", "cik": "1093672", "company": "PEOPLES BANCORP OF NORTH CAROLINA INC", "company_raw": "PEOPLES BANCORP OF NORTH CAROLINA INC", "who": "Peoples Bancorp of North Carolina Inc", "who_key": "PEOPLES BANCORP OF NORTH CAROLINA INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "State Commercial Banks", "country": "United States", "headline": "PEOPLES BANCORP OF NORTH CAROLINA INC adjusts its stake in PEBK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1093672/0000102909-26-002028-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}], "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": "Peoples Bancorp of North Carolina, Inc. - Common Stock", "new_value": "PEOPLES BANCORP OF NORTH CAROLINA INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001093672", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001093672", "applied": 1, "detected_at": "2026-10-26T18:53:41.379456"}]}, "key_people": [{"who": "Robert C. Abernethy", "who_key": "ABERNETHY ROBERT C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 515970.0, "net": -515970.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 305270.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1183129/000165495426008097/0001654954-26-008097-index.htm"}, {"action": "SELL", "amount": 210700.0, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093672/000165495426006877/0001654954-26-006877-index.htm"}], "latest": {"action": "SELL", "amount": 305270.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1183129/000165495426008097/0001654954-26-008097-index.htm"}}, {"who": "James S. Abernethy", "who_key": "ABERNETHY JAMES S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 242393.0, "net": -242393.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 70148.0, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1244172/000165495426009235/0001654954-26-009235-index.htm"}, {"action": "SELL", "amount": 21750.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1244172/000165495426008093/0001654954-26-008093-index.htm"}, {"action": "SELL", "amount": 43110.0, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1244172/000165495426007957/0001654954-26-007957-index.htm"}, {"action": "SELL", "amount": 42910.0, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093672/000165495426007097/0001654954-26-007097-index.htm"}, {"action": "SELL", "amount": 64475.0, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1093672/000165495426006986/0001654954-26-006986-index.htm"}], "latest": {"action": "SELL", "amount": 70148.0, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1244172/000165495426009235/0001654954-26-009235-index.htm"}}, {"who": "Robert C. Abernethy Jr", "who_key": "Abernethy Robert C. JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 91967.41, "net": -91967.41, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 51756.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2052002/000165495426008057/0001654954-26-008057-index.htm"}, {"action": "SELL", "amount": 40211.41, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2052002/000165495426007401/0001654954-26-007401-index.htm"}], "latest": {"action": "SELL", "amount": 51756.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2052002/000165495426008057/0001654954-26-008057-index.htm"}}, {"who": "Billy L. Jr Dr Price", "who_key": "PRICE BILLY L JR DR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 25655.4, "sold": 0, "net": 25655.4, "trades": 2, "top_score": 30.5, "lean": "buying", "history": [{"action": "BUY", "amount": 8457.0, "date": "2026-10-21", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1284378/000165495426009146/0001654954-26-009146-index.htm"}, {"action": "BUY", "amount": 17198.4, "date": "2026-08-27", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1284378/000165495426007959/0001654954-26-007959-index.htm"}], "latest": {"action": "BUY", "amount": 8457.0, "date": "2026-10-21", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1284378/000165495426009146/0001654954-26-009146-index.htm"}}, {"who": "Douglas S. Howard", "who_key": "HOWARD DOUGLAS S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 21877.5, "sold": 0, "net": 21877.5, "trades": 1, "top_score": 31.6, "lean": "buying", "history": [{"action": "BUY", "amount": 21877.5, "date": "2026-10-28", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1284379/000165495426009303/0001654954-26-009303-index.htm"}], "latest": {"action": "BUY", "amount": 21877.5, "date": "2026-10-28", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1284379/000165495426009303/0001654954-26-009303-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -40211.41}, {"date": "2026-08-27", "net": -25911.6}, {"date": "2026-09-01", "net": -51756.0}, {"date": "2026-09-02", "net": -327020.0}, {"date": "2026-10-21", "net": 8457.0}, {"date": "2026-10-28", "net": 21877.5}, {"date": "2026-10-29", "net": -70148.0}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-009303", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-009235", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001957799-26-000186", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001244172-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-009146", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "FORM 8-K", "accession": "0001654954-26-009034", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-008097", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001183129-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-008093", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001244172-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-008057", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0002052002-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-007959", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-007957", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001244172-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-007824", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-007823", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-007822", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-007401", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001957799-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-007354", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001183129-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001183129-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "FORM 10-Q", "accession": "0001654954-26-007234", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-007097", "price_sensitive": false}], "performance": {"ticker": "PEBK", "has_prices": true, "summary": {"n": 3, "avg": 0.023049780091650332, "win_rate": 1.0, "best": 0.029072450392247297, "worst": 0.014789533560864586, "as_of": "2026-10-29"}, "buys": [{"who": "HOWARD DOUGLAS S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21877.5, "date": "2026-10-28", "score": 31.6, "ref_price": 43.95, "return": 0.014789533560864586}, {"who": "PRICE BILLY L JR DR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8457.0, "date": "2026-10-21", "score": 26.9, "ref_price": 43.5, "return": 0.025287356321839115}, {"who": "PRICE BILLY L JR DR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17198.4, "date": "2026-08-27", "score": 30.5, "ref_price": 43.34, "return": 0.029072450392247297}]}, "price_series": [{"date": "2016-10-31", "close": 18.8636, "volume": 1172.0}, {"date": "2016-11-01", "close": 19.0242, "volume": 330.0}, {"date": "2016-11-02", "close": 18.8636, "volume": 13736.0}, {"date": "2016-11-03", "close": 18.6364, "volume": 2978.0}, {"date": "2016-11-04", "close": 18.6364, "volume": 2455.0}, {"date": "2016-11-07", "close": 18.1818, "volume": 9570.0}, {"date": "2016-11-08", "close": 18.4091, "volume": 15803.0}, {"date": "2016-11-09", "close": 18.4632, "volume": 10952.0}, {"date": "2016-11-10", "close": 18.5091, "volume": 4990.0}, {"date": "2016-11-11", "close": 19.3182, "volume": 1660.0}, {"date": "2016-11-14", "close": 19.5, "volume": 2324.0}, {"date": "2016-11-15", "close": 19.5, "volume": 12676.0}, {"date": "2016-11-16", "close": 19.8091, "volume": 220.0}, {"date": "2016-11-17", "close": 19.8818, "volume": 1181.0}, {"date": "2016-11-18", "close": 19.9, "volume": 693.0}, {"date": "2016-11-21", "close": 20.1727, "volume": 3289.0}, {"date": "2016-11-22", "close": 20.2728, "volume": 325.0}, {"date": "2016-11-23", "close": 20.4091, "volume": 332.0}, {"date": "2016-11-25", "close": 20.4091, "volume": null}, {"date": "2016-11-28", "close": 20.4721, "volume": 3047.0}, {"date": "2016-11-29", "close": 20.5455, "volume": 3268.0}, {"date": "2016-11-30", "close": 20.4545, "volume": 3061.0}, {"date": "2016-12-01", "close": 20.9, "volume": 2111.0}, {"date": "2016-12-02", "close": 20.4545, "volume": 2591.0}, {"date": "2016-12-05", "close": 20.4545, "volume": 1713.0}, {"date": "2016-12-06", "close": 20.4545, "volume": 136.0}, {"date": "2016-12-07", "close": 20.8182, "volume": 861.0}, {"date": "2016-12-08", "close": 21.1364, "volume": 769.0}, {"date": "2016-12-09", "close": 21.1364, "volume": null}, {"date": "2016-12-12", "close": 21.2273, "volume": 6508.0}, {"date": "2016-12-13", "close": 20.9405, "volume": 8641.0}, {"date": "2016-12-14", "close": 21.0477, "volume": 6299.0}, {"date": "2016-12-15", "close": 21.1636, "volume": 27792.0}, {"date": "2016-12-16", "close": 21.8091, "volume": 38783.0}, {"date": "2016-12-19", "close": 21.8636, "volume": 851.0}, {"date": "2016-12-20", "close": 22.0455, "volume": 1447.0}, {"date": "2016-12-21", "close": 22.3909, "volume": 723.0}, {"date": "2016-12-22", "close": 22.9091, "volume": 7813.0}, {"date": "2016-12-23", "close": 23.4545, "volume": 9094.0}, {"date": "2016-12-27", "close": 23.4545, "volume": 2017.0}, {"date": "2016-12-28", "close": 23.5, "volume": 2188.0}, {"date": "2016-12-29", "close": 22.6818, "volume": 7497.0}, {"date": "2016-12-30", "close": 22.7909, "volume": 2000.0}, {"date": "2017-01-03", "close": 24.4091, "volume": 1157.0}, {"date": "2017-01-04", "close": 23.0, "volume": 4253.0}, {"date": "2017-01-05", "close": 22.7273, "volume": 985.0}, {"date": "2017-01-06", "close": 22.3182, "volume": 7312.0}, {"date": "2017-01-09", "close": 22.7182, "volume": 809.0}, {"date": "2017-01-10", "close": 21.9182, "volume": 8019.0}, {"date": "2017-01-11", "close": 21.9182, "volume": null}, {"date": "2017-01-12", "close": 22.0455, "volume": 832.0}, {"date": "2017-01-13", "close": 22.0909, "volume": 169.0}, {"date": "2017-01-17", "close": 22.6605, "volume": 2023.0}, {"date": "2017-01-18", "close": 22.6818, "volume": 2934.0}, {"date": "2017-01-19", "close": 24.3136, "volume": 3508.0}, {"date": "2017-01-20", "close": 23.6364, "volume": 857.0}, {"date": "2017-01-23", "close": 24.0909, "volume": 1865.0}, {"date": "2017-01-24", "close": 23.4091, "volume": 54496.0}, {"date": "2017-01-25", "close": 23.0, "volume": 2958.0}, {"date": "2017-01-26", "close": 24.0908, "volume": 1142.0}, {"date": "2017-01-27", "close": 24.0908, "volume": null}, {"date": "2017-01-30", "close": 24.0909, "volume": 8779.0}, {"date": "2017-01-31", "close": 23.6364, "volume": 983.0}, {"date": "2017-02-01", "close": 23.3182, "volume": 6315.0}, {"date": "2017-02-02", "close": 23.0588, "volume": 689.0}, {"date": "2017-02-03", "close": 22.9636, "volume": 2586.0}, {"date": "2017-02-06", "close": 22.9636, "volume": null}, {"date": "2017-02-07", "close": 23.6364, "volume": 985.0}, {"date": "2017-02-08", "close": 23.5, "volume": 840.0}, {"date": "2017-02-09", "close": 24.0182, "volume": 364.0}, {"date": "2017-02-10", "close": 23.1818, "volume": 1379.0}, {"date": "2017-02-13", "close": 24.4364, "volume": 4582.0}, {"date": "2017-02-14", "close": 24.4364, "volume": null}, {"date": "2017-02-15", "close": 24.4273, "volume": 1287.0}, {"date": "2017-02-16", "close": 24.4818, "volume": 600.0}, {"date": "2017-02-17", "close": 24.7818, "volume": 36163.0}, {"date": "2017-02-21", "close": 26.3545, "volume": 1528.0}, {"date": "2017-02-22", "close": 25.4545, "volume": 5565.0}, {"date": "2017-02-23", "close": 24.5636, "volume": 112.0}, {"date": "2017-02-24", "close": 25.4455, "volume": 4147.0}, {"date": "2017-02-27", "close": 25.2273, "volume": 2957.0}, {"date": "2017-02-28", "close": 24.7273, "volume": 2497.0}, {"date": "2017-03-01", "close": 25.0, "volume": 3537.0}, {"date": "2017-03-02", "close": 24.6818, "volume": 45431.0}, {"date": "2017-03-03", "close": 25.2273, "volume": 2915.0}, {"date": "2017-03-06", "close": 25.1818, "volume": 403.0}, {"date": "2017-03-07", "close": 24.6545, "volume": 28559.0}, {"date": "2017-03-08", "close": 25.4545, "volume": 5793.0}, {"date": "2017-03-09", "close": 27.2182, "volume": 88339.0}, {"date": "2017-03-10", "close": 26.7091, "volume": 18558.0}, {"date": "2017-03-13", "close": 26.5909, "volume": 792.0}, {"date": "2017-03-14", "close": 26.3636, "volume": 2093.0}, {"date": "2017-03-15", "close": 26.1909, "volume": 2208.0}, {"date": "2017-03-16", "close": 25.7273, "volume": 18119.0}, {"date": "2017-03-17", "close": 27.2727, "volume": 67652.0}, {"date": "2017-03-20", "close": 27.0455, "volume": 9734.0}, {"date": "2017-03-21", "close": 25.3, "volume": 4648.0}, {"date": "2017-03-22", "close": 25.9091, "volume": 3647.0}, {"date": "2017-03-23", "close": 25.4091, "volume": 8445.0}, {"date": "2017-03-24", "close": 25.5545, "volume": 3078.0}, {"date": "2017-03-27", "close": 26.2727, "volume": 32453.0}, {"date": "2017-03-28", "close": 25.8273, "volume": 2917.0}, {"date": "2017-03-29", "close": 26.1182, "volume": 2063.0}, {"date": "2017-03-30", "close": 25.9455, "volume": 11451.0}, {"date": "2017-03-31", "close": 27.0, "volume": 36198.0}, {"date": "2017-04-03", "close": 27.0, "volume": 7891.0}, {"date": "2017-04-04", "close": 27.1636, "volume": 61280.0}, {"date": "2017-04-05", "close": 27.1273, "volume": 72452.0}, {"date": "2017-04-06", "close": 26.9909, "volume": 4729.0}, {"date": "2017-04-07", "close": 27.0364, "volume": 2125.0}, {"date": "2017-04-10", "close": 26.9091, "volume": 5653.0}, {"date": "2017-04-11", "close": 25.7909, "volume": 5804.0}, {"date": "2017-04-12", "close": 26.0455, "volume": 4144.0}, {"date": "2017-04-13", "close": 26.2727, "volume": 11700.0}, {"date": "2017-04-17", "close": 26.2091, "volume": 21559.0}, {"date": "2017-04-18", "close": 26.2727, "volume": 10453.0}, {"date": "2017-04-19", "close": 26.5364, "volume": 892.0}, {"date": "2017-04-20", "close": 26.6818, "volume": 1052.0}, {"date": "2017-04-21", "close": 26.8182, "volume": 3599.0}, {"date": "2017-04-24", "close": 27.1727, "volume": 41897.0}, {"date": "2017-04-25", "close": 27.7909, "volume": 18074.0}, {"date": "2017-04-26", "close": 26.5455, "volume": 15435.0}, {"date": "2017-04-27", "close": 25.2636, "volume": 45185.0}, {"date": "2017-04-28", "close": 25.7636, "volume": 20356.0}, {"date": "2017-05-01", "close": 26.4455, "volume": 4908.0}, {"date": "2017-05-02", "close": 26.4455, "volume": 4540.0}, {"date": "2017-05-03", "close": 26.4091, "volume": 730.0}, {"date": "2017-05-04", "close": 26.1545, "volume": 4409.0}, {"date": "2017-05-05", "close": 26.4, "volume": 2212.0}, {"date": "2017-05-08", "close": 25.6091, "volume": 325.0}, {"date": "2017-05-09", "close": 25.9727, "volume": 3416.0}, {"date": "2017-05-10", "close": 26.0, "volume": 5378.0}, {"date": "2017-05-11", "close": 25.9091, "volume": 5244.0}, {"date": "2017-05-12", "close": 25.9091, "volume": 12037.0}, {"date": "2017-05-15", "close": 25.4545, "volume": 144447.0}, {"date": "2017-05-16", "close": 24.9727, "volume": 145394.0}, {"date": "2017-05-17", "close": 24.8909, "volume": 63498.0}, {"date": "2017-05-18", "close": 24.9091, "volume": 19636.0}, {"date": "2017-05-19", "close": 24.9091, "volume": 13928.0}, {"date": "2017-05-22", "close": 24.9455, "volume": 5931.0}, {"date": "2017-05-23", "close": 24.9364, "volume": 18153.0}, {"date": "2017-05-24", "close": 24.7, "volume": 10302.0}, {"date": "2017-05-25", "close": 24.9545, "volume": 43352.0}, {"date": "2017-05-26", "close": 25.0, "volume": 3595.0}, {"date": "2017-05-30", "close": 24.7545, "volume": 6139.0}, {"date": "2017-05-31", "close": 24.9364, "volume": 15305.0}, {"date": "2017-06-01", "close": 24.5364, "volume": 11658.0}, {"date": "2017-06-02", "close": 24.9091, "volume": 256412.0}, {"date": "2017-06-05", "close": 25.2636, "volume": 21341.0}, {"date": "2017-06-06", "close": 25.0864, "volume": 11898.0}, {"date": "2017-06-07", "close": 25.3091, "volume": 20577.0}, {"date": "2017-06-08", "close": 26.6, "volume": 20732.0}, {"date": "2017-06-09", "close": 26.7273, "volume": 19493.0}, {"date": "2017-06-12", "close": 27.4545, "volume": 29513.0}, {"date": "2017-06-13", "close": 28.7545, "volume": 42101.0}, {"date": "2017-06-14", "close": 28.4636, "volume": 31097.0}, {"date": "2017-06-15", "close": 29.3636, "volume": 40992.0}, {"date": "2017-06-16", "close": 29.2636, "volume": 115313.0}, {"date": "2017-06-19", "close": 27.9, "volume": 25905.0}, {"date": "2017-06-20", "close": 28.1818, "volume": 16643.0}, {"date": "2017-06-21", "close": 27.4273, "volume": 22228.0}, {"date": "2017-06-22", "close": 27.7818, "volume": 20551.0}, {"date": "2017-06-23", "close": 28.0455, "volume": 484987.0}, {"date": "2017-06-26", "close": 28.5455, "volume": 28232.0}, {"date": "2017-06-27", "close": 28.8727, "volume": 9800.0}, {"date": "2017-06-28", "close": 29.0, "volume": 18032.0}, {"date": "2017-06-29", "close": 28.8, "volume": 10190.0}, {"date": "2017-06-30", "close": 28.7273, "volume": 8866.0}, {"date": "2017-07-03", "close": 28.7909, "volume": 2504.0}, {"date": "2017-07-05", "close": 28.8, "volume": 3488.0}, {"date": "2017-07-06", "close": 28.9091, "volume": 11344.0}, {"date": "2017-07-07", "close": 29.3545, "volume": 6295.0}, {"date": "2017-07-10", "close": 29.1091, "volume": 2420.0}, {"date": "2017-07-11", "close": 29.1727, "volume": 10860.0}, {"date": "2017-07-12", "close": 29.3636, "volume": 11167.0}, {"date": "2017-07-13", "close": 29.3636, "volume": 7577.0}, {"date": "2017-07-14", "close": 29.2091, "volume": 8583.0}, {"date": "2017-07-17", "close": 29.1818, "volume": 6237.0}, {"date": "2017-07-18", "close": 28.7636, "volume": 7715.0}, {"date": "2017-07-19", "close": 29.0364, "volume": 5676.0}, {"date": "2017-07-20", "close": 29.0818, "volume": 2875.0}, {"date": "2017-07-21", "close": 29.3364, "volume": 6486.0}, {"date": "2017-07-24", "close": 28.2091, "volume": 3477.0}, {"date": "2017-07-25", "close": 28.7182, "volume": 40956.0}, {"date": "2017-07-26", "close": 29.0455, "volume": 20869.0}, {"date": "2017-07-27", "close": 29.3273, "volume": 10865.0}, {"date": "2017-07-28", "close": 29.4455, "volume": 4655.0}, {"date": "2017-07-31", "close": 28.7455, "volume": 1779.0}, {"date": "2017-08-01", "close": 28.8091, "volume": 17262.0}, {"date": "2017-08-02", "close": 28.4727, "volume": 2938.0}, {"date": "2017-08-03", "close": 28.6273, "volume": 7356.0}, {"date": "2017-08-04", "close": 28.7091, "volume": 10966.0}, {"date": "2017-08-07", "close": 28.5091, "volume": 3375.0}, {"date": "2017-08-08", "close": 28.3727, "volume": 3361.0}, {"date": "2017-08-09", "close": 27.8818, "volume": 3042.0}, {"date": "2017-08-10", "close": 27.1818, "volume": 8780.0}, {"date": "2017-08-11", "close": 26.6727, "volume": 3505.0}, {"date": "2017-08-14", "close": 28.3091, "volume": 5685.0}, {"date": "2017-08-15", "close": 27.9727, "volume": 5882.0}, {"date": "2017-08-16", "close": 28.2182, "volume": 1018.0}, {"date": "2017-08-17", "close": 27.9091, "volume": 10721.0}, {"date": "2017-08-18", "close": 27.4091, "volume": 10916.0}, {"date": "2017-08-21", "close": 27.9, "volume": 3719.0}, {"date": "2017-08-22", "close": 27.7, "volume": 2877.0}, {"date": "2017-08-23", "close": 27.4455, "volume": 4122.0}, {"date": "2017-08-24", "close": 27.4818, "volume": 2538.0}, {"date": "2017-08-25", "close": 27.2545, "volume": 5311.0}, {"date": "2017-08-28", "close": 27.1727, "volume": 6564.0}, {"date": "2017-08-29", "close": 27.6364, "volume": 4530.0}, {"date": "2017-08-30", "close": 27.4636, "volume": 6027.0}, {"date": "2017-08-31", "close": 27.6182, "volume": 3892.0}, {"date": "2017-09-01", "close": 27.5364, "volume": 6545.0}, {"date": "2017-09-05", "close": 27.5455, "volume": 6435.0}, {"date": "2017-09-06", "close": 27.3727, "volume": 8544.0}, {"date": "2017-09-07", "close": 27.6273, "volume": 27178.0}, {"date": "2017-09-08", "close": 27.6, "volume": 8515.0}, {"date": "2017-09-11", "close": 28.5455, "volume": 16095.0}, {"date": "2017-09-12", "close": 29.5455, "volume": 7635.0}, {"date": "2017-09-13", "close": 29.9909, "volume": 8137.0}, {"date": "2017-09-14", "close": 29.9818, "volume": 15806.0}, {"date": "2017-09-15", "close": 29.6727, "volume": 41050.0}, {"date": "2017-09-18", "close": 30.1, "volume": 7290.0}, {"date": "2017-09-19", "close": 30.5909, "volume": 7767.0}, {"date": "2017-09-20", "close": 30.4455, "volume": 5284.0}, {"date": "2017-09-21", "close": 30.4545, "volume": 8399.0}, {"date": "2017-09-22", "close": 31.6818, "volume": 11821.0}, {"date": "2017-09-25", "close": 31.6818, "volume": 24410.0}, {"date": "2017-09-26", "close": 31.6364, "volume": 11364.0}, {"date": "2017-09-27", "close": 32.6182, "volume": 19466.0}, {"date": "2017-09-28", "close": 32.6, "volume": 3609.0}, {"date": "2017-09-29", "close": 32.3818, "volume": 7526.0}, {"date": "2017-10-02", "close": 34.0182, "volume": 12280.0}, {"date": "2017-10-03", "close": 34.0545, "volume": 6351.0}, {"date": "2017-10-04", "close": 33.2818, "volume": 6721.0}, {"date": "2017-10-05", "close": 33.3909, "volume": 4236.0}, {"date": "2017-10-06", "close": 33.9, "volume": 4556.0}, {"date": "2017-10-09", "close": 33.5727, "volume": 4212.0}, {"date": "2017-10-10", "close": 34.0, "volume": 17474.0}, {"date": "2017-10-11", "close": 33.9, "volume": 16553.0}, {"date": "2017-10-12", "close": 32.4455, "volume": 3891.0}, {"date": "2017-10-13", "close": 32.2455, "volume": 23166.0}, {"date": "2017-10-16", "close": 32.6545, "volume": 11176.0}, {"date": "2017-10-17", "close": 32.5455, "volume": 1947.0}, {"date": "2017-10-18", "close": 32.1818, "volume": 1529.0}, {"date": "2017-10-19", "close": 32.0727, "volume": 5737.0}, {"date": "2017-10-20", "close": 32.0818, "volume": 4123.0}, {"date": "2017-10-23", "close": 31.2273, "volume": 1569.0}, {"date": "2017-10-24", "close": 31.0455, "volume": 2757.0}, {"date": "2017-10-25", "close": 30.7636, "volume": 6777.0}, {"date": "2017-10-26", "close": 30.7091, "volume": 11260.0}, {"date": "2017-10-27", "close": 31.8, "volume": 27059.0}, {"date": "2017-10-30", "close": 31.6364, "volume": 7075.0}, {"date": "2017-10-31", "close": 30.9909, "volume": 12166.0}, {"date": "2017-11-01", "close": 30.8273, "volume": 3311.0}, {"date": "2017-11-02", "close": 30.6182, "volume": 10614.0}, {"date": "2017-11-03", "close": 29.8636, "volume": 10709.0}, {"date": "2017-11-06", "close": 29.6818, "volume": 4359.0}, {"date": "2017-11-07", "close": 28.0727, "volume": 3080.0}, {"date": "2017-11-08", "close": 29.0273, "volume": 3274.0}, {"date": "2017-11-09", "close": 29.9091, "volume": 1073.0}, {"date": "2017-11-10", "close": 29.0364, "volume": 875.0}, {"date": "2017-11-13", "close": 28.6091, "volume": 1694.0}, {"date": "2017-11-14", "close": 28.6182, "volume": 1649.0}, {"date": "2017-11-15", "close": 28.0273, "volume": 6315.0}, {"date": "2017-11-16", "close": 29.0909, "volume": 2519.0}, {"date": "2017-11-17", "close": 29.6636, "volume": 4349.0}, {"date": "2017-11-20", "close": 30.4455, "volume": 4763.0}, {"date": "2017-11-21", "close": 30.1818, "volume": 3985.0}, {"date": "2017-11-22", "close": 29.9909, "volume": 5412.0}, {"date": "2017-11-24", "close": 30.4545, "volume": 1063.0}, {"date": "2017-11-27", "close": 30.7, "volume": 16966.0}, {"date": "2017-11-28", "close": 31.3273, "volume": 8697.0}, {"date": "2017-11-29", "close": 31.9545, "volume": 6883.0}, {"date": "2017-11-30", "close": 31.9455, "volume": 15990.0}, {"date": "2017-12-01", "close": 31.18, "volume": 14516.0}, {"date": "2017-12-04", "close": 31.19, "volume": 3912.0}, {"date": "2017-12-05", "close": 31.67, "volume": 8895.0}, {"date": "2017-12-06", "close": 31.44, "volume": 3843.0}, {"date": "2017-12-07", "close": 31.75, "volume": 8579.0}, {"date": "2017-12-08", "close": 32.04, "volume": 5015.0}, {"date": "2017-12-11", "close": 32.08, "volume": 7984.0}, {"date": "2017-12-12", "close": 31.79, "volume": 4037.0}, {"date": "2017-12-13", "close": 32.11, "volume": 6835.0}, {"date": "2017-12-14", "close": 31.81, "volume": 2402.0}, {"date": "2017-12-15", "close": 31.99, "volume": 17134.0}, {"date": "2017-12-18", "close": 31.86, "volume": 4434.0}, {"date": "2017-12-19", "close": 31.75, "volume": 2260.0}, {"date": "2017-12-20", "close": 31.94, "volume": 1335.0}, {"date": "2017-12-21", "close": 32.44, "volume": 27527.0}, {"date": "2017-12-22", "close": 32.02, "volume": 20901.0}, {"date": "2017-12-26", "close": 31.4, "volume": 3401.0}, {"date": "2017-12-27", "close": 31.09, "volume": 3556.0}, {"date": "2017-12-28", "close": 31.24, "volume": 2886.0}, {"date": "2017-12-29", "close": 30.69, "volume": 3247.0}, {"date": "2018-01-02", "close": 30.61, "volume": 10858.0}, {"date": "2018-01-03", "close": 30.99, "volume": 13210.0}, {"date": "2018-01-04", "close": 31.68, "volume": 10171.0}, {"date": "2018-01-05", "close": 31.82, "volume": 4030.0}, {"date": "2018-01-08", "close": 31.77, "volume": 5044.0}, {"date": "2018-01-09", "close": 31.35, "volume": 4488.0}, {"date": "2018-01-10", "close": 31.8, "volume": 1692.0}, {"date": "2018-01-11", "close": 31.99, "volume": 1842.0}, {"date": "2018-01-12", "close": 31.98, "volume": 1205.0}, {"date": "2018-01-16", "close": 31.52, "volume": 5158.0}, {"date": "2018-01-17", "close": 31.7, "volume": 1961.0}, {"date": "2018-01-18", "close": 31.65, "volume": 1262.0}, {"date": "2018-01-19", "close": 32.0, "volume": 2551.0}, {"date": "2018-01-22", "close": 31.96, "volume": 1920.0}, {"date": "2018-01-23", "close": 31.56, "volume": 526.0}, {"date": "2018-01-24", "close": 31.43, "volume": 1235.0}, {"date": "2018-01-25", "close": 31.64, "volume": 2495.0}, {"date": "2018-01-26", "close": 32.0, "volume": 1064.0}, {"date": "2018-01-29", "close": 31.46, "volume": 1023.0}, {"date": "2018-01-30", "close": 31.9, "volume": 2046.0}, {"date": "2018-01-31", "close": 31.5, "volume": 3032.0}, {"date": "2018-02-01", "close": 31.76, "volume": 1153.0}, {"date": "2018-02-02", "close": 31.5, "volume": 2375.0}, {"date": "2018-02-05", "close": 30.56, "volume": 3368.0}, {"date": "2018-02-06", "close": 30.7, "volume": 3640.0}, {"date": "2018-02-07", "close": 28.91, "volume": 17371.0}, {"date": "2018-02-08", "close": 27.49, "volume": 3816.0}, {"date": "2018-02-09", "close": 27.71, "volume": 4241.0}, {"date": "2018-02-12", "close": 27.83, "volume": 5626.0}, {"date": "2018-02-13", "close": 27.89, "volume": 4128.0}, {"date": "2018-02-14", "close": 27.76, "volume": 7458.0}, {"date": "2018-02-15", "close": 28.24, "volume": 2093.0}, {"date": "2018-02-16", "close": 28.99, "volume": 3331.0}, {"date": "2018-02-20", "close": 28.18, "volume": 2771.0}, {"date": "2018-02-21", "close": 28.7099, "volume": 7398.0}, {"date": "2018-02-22", "close": 28.5, "volume": 1926.0}, {"date": "2018-02-23", "close": 28.55, "volume": 4641.0}, {"date": "2018-02-26", "close": 28.81, "volume": 2608.0}, {"date": "2018-02-27", "close": 28.655, "volume": 6277.0}, {"date": "2018-02-28", "close": 27.85, "volume": 11365.0}, {"date": "2018-03-01", "close": 27.36, "volume": 7142.0}, {"date": "2018-03-02", "close": 28.53, "volume": 7133.0}, {"date": "2018-03-05", "close": 28.6, "volume": 8924.0}, {"date": "2018-03-06", "close": 28.18, "volume": 12521.0}, {"date": "2018-03-07", "close": 28.31, "volume": 6068.0}, {"date": "2018-03-08", "close": 28.25, "volume": 3981.0}, {"date": "2018-03-09", "close": 29.31, "volume": 4490.0}, {"date": "2018-03-12", "close": 29.8, "volume": 11826.0}, {"date": "2018-03-13", "close": 31.23, "volume": 8525.0}, {"date": "2018-03-14", "close": 31.48, "volume": 13190.0}, {"date": "2018-03-15", "close": 30.89, "volume": 15078.0}, {"date": "2018-03-16", "close": 30.9, "volume": 21101.0}, {"date": "2018-03-19", "close": 30.59, "volume": 10563.0}, {"date": "2018-03-20", "close": 30.64, "volume": 10712.0}, {"date": "2018-03-21", "close": 31.06, "volume": 5405.0}, {"date": "2018-03-22", "close": 30.43, "volume": 8633.0}, {"date": "2018-03-23", "close": 29.61, "volume": 11286.0}, {"date": "2018-03-26", "close": 29.62, "volume": 25293.0}, {"date": "2018-03-27", "close": 30.05, "volume": 3459.0}, {"date": "2018-03-28", "close": 29.64, "volume": 10311.0}, {"date": "2018-03-29", "close": 30.72, "volume": 7825.0}, {"date": "2018-04-02", "close": 29.4, "volume": 9536.0}, {"date": "2018-04-03", "close": 29.65, "volume": 12282.0}, {"date": "2018-04-04", "close": 30.18, "volume": 4521.0}, {"date": "2018-04-05", "close": 30.88, "volume": 5270.0}, {"date": "2018-04-06", "close": 30.4, "volume": 4192.0}, {"date": "2018-04-09", "close": 30.53, "volume": 3039.0}, {"date": "2018-04-10", "close": 30.74, "volume": 3125.0}, {"date": "2018-04-11", "close": 30.74, "volume": 2258.0}, {"date": "2018-04-12", "close": 30.63, "volume": 7595.0}, {"date": "2018-04-13", "close": 30.23, "volume": 8861.0}, {"date": "2018-04-16", "close": 30.06, "volume": 3326.0}, {"date": "2018-04-17", "close": 31.48, "volume": 9296.0}, {"date": "2018-04-18", "close": 30.66, "volume": 5067.0}, {"date": "2018-04-19", "close": 31.74, "volume": 3266.0}, {"date": "2018-04-20", "close": 31.22, "volume": 3815.0}, {"date": "2018-04-23", "close": 31.61, "volume": 10459.0}, {"date": "2018-04-24", "close": 31.7, "volume": 4150.0}, {"date": "2018-04-25", "close": 30.78, "volume": 8264.0}, {"date": "2018-04-26", "close": 31.12, "volume": 2461.0}, {"date": "2018-04-27", "close": 30.55, "volume": 3998.0}, {"date": "2018-04-30", "close": 30.75, "volume": 1862.0}, {"date": "2018-05-01", "close": 30.95, "volume": 2120.0}, {"date": "2018-05-02", "close": 31.01, "volume": 4791.0}, {"date": "2018-05-03", "close": 30.9, "volume": 2930.0}, {"date": "2018-05-04", "close": 30.99, "volume": 3945.0}, {"date": "2018-05-07", "close": 30.9, "volume": 2647.0}, {"date": "2018-05-08", "close": 30.94, "volume": 6212.0}, {"date": "2018-05-09", "close": 31.15, "volume": 14022.0}, {"date": "2018-05-10", "close": 31.6, "volume": 6172.0}, {"date": "2018-05-11", "close": 31.56, "volume": 5521.0}, {"date": "2018-05-14", "close": 31.61, "volume": 5427.0}, {"date": "2018-05-15", "close": 31.27, "volume": 2703.0}, {"date": "2018-05-16", "close": 32.0, "volume": 11653.0}, {"date": "2018-05-17", "close": 31.91, "volume": 7934.0}, {"date": "2018-05-18", "close": 31.75, "volume": 4486.0}, {"date": "2018-05-21", "close": 32.05, "volume": 6665.0}, {"date": "2018-05-22", "close": 32.0, "volume": 8615.0}, {"date": "2018-05-23", "close": 31.9, "volume": 8978.0}, {"date": "2018-05-24", "close": 31.83, "volume": 1594.0}, {"date": "2018-05-25", "close": 31.94, "volume": 4079.0}, {"date": "2018-05-29", "close": 31.47, "volume": 7968.0}, {"date": "2018-05-30", "close": 31.67, "volume": 6449.0}, {"date": "2018-05-31", "close": 31.77, "volume": 4819.0}, {"date": "2018-06-01", "close": 31.85, "volume": 3395.0}, {"date": "2018-06-04", "close": 32.02, "volume": 7034.0}, {"date": "2018-06-05", "close": 31.7, "volume": 8885.0}, {"date": "2018-06-06", "close": 31.74, "volume": 4252.0}, {"date": "2018-06-07", "close": 31.95, "volume": 7559.0}, {"date": "2018-06-08", "close": 31.86, "volume": 5198.0}, {"date": "2018-06-11", "close": 32.19, "volume": 4571.0}, {"date": "2018-06-12", "close": 31.84, "volume": 5237.0}, {"date": "2018-06-13", "close": 32.33, "volume": 2221.0}, {"date": "2018-06-14", "close": 32.49, "volume": 9590.0}, {"date": "2018-06-15", "close": 32.94, "volume": 9087.0}, {"date": "2018-06-18", "close": 32.78, "volume": 7711.0}, {"date": "2018-06-19", "close": 32.75, "volume": 16576.0}, {"date": "2018-06-20", "close": 32.87, "volume": 4111.0}, {"date": "2018-06-21", "close": 32.94, "volume": 8333.0}, {"date": "2018-06-22", "close": 32.25, "volume": 20679.0}, {"date": "2018-06-25", "close": 32.77, "volume": 1728.0}, {"date": "2018-06-26", "close": 33.0, "volume": 2369.0}, {"date": "2018-06-27", "close": 32.56, "volume": 4503.0}, {"date": "2018-06-28", "close": 32.33, "volume": 2178.0}, {"date": "2018-06-29", "close": 32.03, "volume": 4513.0}, {"date": "2018-07-02", "close": 32.3, "volume": 2745.0}, {"date": "2018-07-03", "close": 32.49, "volume": 476.0}, {"date": "2018-07-05", "close": 32.06, "volume": 1959.0}, {"date": "2018-07-06", "close": 31.71, "volume": 8535.0}, {"date": "2018-07-09", "close": 31.38, "volume": 4215.0}, {"date": "2018-07-10", "close": 31.31, "volume": 6636.0}, {"date": "2018-07-11", "close": 31.99, "volume": 7758.0}, {"date": "2018-07-12", "close": 31.77, "volume": 5098.0}, {"date": "2018-07-13", "close": 31.32, "volume": 1406.0}, {"date": "2018-07-16", "close": 32.07, "volume": 2385.0}, {"date": "2018-07-17", "close": 31.71, "volume": 5133.0}, {"date": "2018-07-18", "close": 31.39, "volume": 8149.0}, {"date": "2018-07-19", "close": 31.58, "volume": 7712.0}, {"date": "2018-07-20", "close": 32.34, "volume": 5030.0}, {"date": "2018-07-23", "close": 32.54, "volume": 2663.0}, {"date": "2018-07-24", "close": 32.4, "volume": 2897.0}, {"date": "2018-07-25", "close": 32.42, "volume": 2791.0}, {"date": "2018-07-26", "close": 32.27, "volume": 3353.0}, {"date": "2018-07-27", "close": 31.45, "volume": 1824.0}, {"date": "2018-07-30", "close": 30.93, "volume": 4180.0}, {"date": "2018-07-31", "close": 31.39, "volume": 4292.0}, {"date": "2018-08-01", "close": 31.1, "volume": 4608.0}, {"date": "2018-08-02", "close": 31.27, "volume": 2554.0}, {"date": "2018-08-03", "close": 30.56, "volume": 2870.0}, {"date": "2018-08-06", "close": 30.7, "volume": 4376.0}, {"date": "2018-08-07", "close": 30.3, "volume": 4655.0}, {"date": "2018-08-08", "close": 30.63, "volume": 3273.0}, {"date": "2018-08-09", "close": 30.91, "volume": 3043.0}, {"date": "2018-08-10", "close": 30.67, "volume": 644.0}, {"date": "2018-08-13", "close": 31.3, "volume": 3216.0}, {"date": "2018-08-14", "close": 31.3, "volume": 6759.0}, {"date": "2018-08-15", "close": 30.83, "volume": 4258.0}, {"date": "2018-08-16", "close": 30.77, "volume": 1640.0}, {"date": "2018-08-17", "close": 30.1, "volume": 7546.0}, {"date": "2018-08-20", "close": 30.28, "volume": 4270.0}, {"date": "2018-08-21", "close": 30.58, "volume": 2102.0}, {"date": "2018-08-22", "close": 30.22, "volume": 2509.0}, {"date": "2018-08-23", "close": 30.47, "volume": 3589.0}, {"date": "2018-08-24", "close": 30.47, "volume": 5165.0}, {"date": "2018-08-27", "close": 30.08, "volume": 4701.0}, {"date": "2018-08-28", "close": 30.39, "volume": 1991.0}, {"date": "2018-08-29", "close": 30.49, "volume": 1787.0}, {"date": "2018-08-30", "close": 30.67, "volume": 3382.0}, {"date": "2018-08-31", "close": 30.52, "volume": 4225.0}, {"date": "2018-09-04", "close": 30.31, "volume": 1986.0}, {"date": "2018-09-05", "close": 30.36, "volume": 2391.0}, {"date": "2018-09-06", "close": 30.03, "volume": 2246.0}, {"date": "2018-09-07", "close": 30.07, "volume": 6130.0}, {"date": "2018-09-10", "close": 30.05, "volume": 10396.0}, {"date": "2018-09-11", "close": 29.85, "volume": 6799.0}, {"date": "2018-09-12", "close": 29.8, "volume": 12021.0}, {"date": "2018-09-13", "close": 30.2, "volume": 8412.0}, {"date": "2018-09-14", "close": 29.46, "volume": 6465.0}, {"date": "2018-09-17", "close": 29.3, "volume": 5193.0}, {"date": "2018-09-18", "close": 28.67, "volume": 4821.0}, {"date": "2018-09-19", "close": 28.46, "volume": 1716.0}, {"date": "2018-09-20", "close": 28.82, "volume": 2081.0}, {"date": "2018-09-21", "close": 28.99, "volume": 17736.0}, {"date": "2018-09-24", "close": 29.08, "volume": 2689.0}, {"date": "2018-09-25", "close": 29.39, "volume": 566.0}, {"date": "2018-09-26", "close": 28.75, "volume": 8461.0}, {"date": "2018-09-27", "close": 28.7, "volume": 1614.0}, {"date": "2018-09-28", "close": 28.84, "volume": 7150.0}, {"date": "2018-10-01", "close": 28.76, "volume": 5341.0}, {"date": "2018-10-02", "close": 28.7, "volume": 3088.0}, {"date": "2018-10-03", "close": 28.8, "volume": 2309.0}, {"date": "2018-10-04", "close": 29.35, "volume": 5274.0}, {"date": "2018-10-05", "close": 28.84, "volume": 5605.0}, {"date": "2018-10-08", "close": 29.6, "volume": 7224.0}, {"date": "2018-10-09", "close": 28.9, "volume": 3947.0}, {"date": "2018-10-10", "close": 28.75, "volume": 4038.0}, {"date": "2018-10-11", "close": 28.36, "volume": 4048.0}, {"date": "2018-10-12", "close": 28.45, "volume": 9659.0}, {"date": "2018-10-15", "close": 28.94, "volume": 3613.0}, {"date": "2018-10-16", "close": 29.79, "volume": 4656.0}, {"date": "2018-10-17", "close": 29.3, "volume": 7837.0}, {"date": "2018-10-18", "close": 29.2, "volume": 6756.0}, {"date": "2018-10-19", "close": 28.75, "volume": 8834.0}, {"date": "2018-10-22", "close": 29.23, "volume": 3263.0}, {"date": "2018-10-23", "close": 28.5, "volume": 4121.0}, {"date": "2018-10-24", "close": 28.4, "volume": 29278.0}, {"date": "2018-10-25", "close": 28.35, "volume": 15320.0}, {"date": "2018-10-26", "close": 27.22, "volume": 32558.0}, {"date": "2018-10-29", "close": 27.93, "volume": 5860.0}, {"date": "2018-10-30", "close": 27.86, "volume": 4604.0}, {"date": "2018-10-31", "close": 27.84, "volume": 4423.0}, {"date": "2018-11-01", "close": 28.28, "volume": 10450.0}, {"date": "2018-11-02", "close": 28.3, "volume": 1057.0}, {"date": "2018-11-05", "close": 28.05, "volume": 12475.0}, {"date": "2018-11-06", "close": 28.34, "volume": 13900.0}, {"date": "2018-11-07", "close": 28.35, "volume": 3676.0}, {"date": "2018-11-08", "close": 28.23, "volume": 5297.0}, {"date": "2018-11-09", "close": 28.21, "volume": 12889.0}, {"date": "2018-11-12", "close": 27.94, "volume": 5346.0}, {"date": "2018-11-13", "close": 28.28, "volume": 4287.0}, {"date": "2018-11-14", "close": 27.66, "volume": 7809.0}, {"date": "2018-11-15", "close": 28.35, "volume": 2681.0}, {"date": "2018-11-16", "close": 28.07, "volume": 3222.0}, {"date": "2018-11-19", "close": 28.05, "volume": 4393.0}, {"date": "2018-11-20", "close": 27.5, "volume": 6846.0}, {"date": "2018-11-21", "close": 28.5, "volume": 2748.0}, {"date": "2018-11-23", "close": 29.2, "volume": 5355.0}, {"date": "2018-11-26", "close": 28.76, "volume": 4577.0}, {"date": "2018-11-27", "close": 28.5, "volume": 5065.0}, {"date": "2018-11-28", "close": 28.61, "volume": 3425.0}, {"date": "2018-11-29", "close": 29.39, "volume": 3268.0}, {"date": "2018-11-30", "close": 28.47, "volume": 4416.0}, {"date": "2018-12-03", "close": 28.5, "volume": 1566.0}, {"date": "2018-12-04", "close": 27.38, "volume": 5170.0}, {"date": "2018-12-06", "close": 27.49, "volume": 19945.0}, {"date": "2018-12-07", "close": 27.9, "volume": 3057.0}, {"date": "2018-12-10", "close": 27.8, "volume": 1113.0}, {"date": "2018-12-11", "close": 27.57, "volume": 758.0}, {"date": "2018-12-12", "close": 27.22, "volume": 10963.0}, {"date": "2018-12-13", "close": 25.9, "volume": 7888.0}, {"date": "2018-12-14", "close": 24.35, "volume": 7257.0}, {"date": "2018-12-17", "close": 23.95, "volume": 4539.0}, {"date": "2018-12-18", "close": 23.86, "volume": 1143.0}, {"date": "2018-12-19", "close": 23.09, "volume": 1898.0}, {"date": "2018-12-20", "close": 23.04, "volume": 9349.0}, {"date": "2018-12-21", "close": 21.64, "volume": 17738.0}, {"date": "2018-12-24", "close": 21.3, "volume": 1992.0}, {"date": "2018-12-26", "close": 21.6, "volume": 6490.0}, {"date": "2018-12-27", "close": 22.96, "volume": 2803.0}, {"date": "2018-12-28", "close": 25.12, "volume": 18188.0}, {"date": "2018-12-31", "close": 24.46, "volume": 5536.0}, {"date": "2019-01-02", "close": 25.38, "volume": 5168.0}, {"date": "2019-01-03", "close": 23.52, "volume": 2249.0}, {"date": "2019-01-04", "close": 26.3, "volume": 10861.0}, {"date": "2019-01-07", "close": 26.41, "volume": 7105.0}, {"date": "2019-01-08", "close": 26.36, "volume": 2835.0}, {"date": "2019-01-09", "close": 26.47, "volume": 3428.0}, {"date": "2019-01-10", "close": 26.49, "volume": 5754.0}, {"date": "2019-01-11", "close": 27.0, "volume": 9279.0}, {"date": "2019-01-14", "close": 26.51, "volume": 4320.0}, {"date": "2019-01-15", "close": 26.25, "volume": 5289.0}, {"date": "2019-01-16", "close": 27.01, "volume": 7176.0}, {"date": "2019-01-17", "close": 26.52, "volume": 5060.0}, {"date": "2019-01-18", "close": 26.82, "volume": 5552.0}, {"date": "2019-01-22", "close": 26.64, "volume": 8236.0}, {"date": "2019-01-23", "close": 27.0, "volume": 11494.0}, {"date": "2019-01-24", "close": 26.94, "volume": 4758.0}, {"date": "2019-01-25", "close": 27.05, "volume": 1612.0}, {"date": "2019-01-28", "close": 26.68, "volume": 3201.0}, {"date": "2019-01-29", "close": 25.5, "volume": 5298.0}, {"date": "2019-01-30", "close": 25.88, "volume": 15348.0}, {"date": "2019-01-31", "close": 26.0, "volume": 7026.0}, {"date": "2019-02-01", "close": 26.19, "volume": 7388.0}, {"date": "2019-02-04", "close": 26.43, "volume": 7257.0}, {"date": "2019-02-05", "close": 26.78, "volume": 4872.0}, {"date": "2019-02-06", "close": 26.65, "volume": 1077.0}, {"date": "2019-02-07", "close": 26.62, "volume": 13281.0}, {"date": "2019-02-08", "close": 26.3, "volume": 3185.0}, {"date": "2019-02-11", "close": 26.71, "volume": 8212.0}, {"date": "2019-02-12", "close": 27.8, "volume": 12953.0}, {"date": "2019-02-13", "close": 27.4, "volume": 14757.0}, {"date": "2019-02-14", "close": 27.94, "volume": 10753.0}, {"date": "2019-02-15", "close": 28.57, "volume": 14183.0}, {"date": "2019-02-19", "close": 28.07, "volume": 12234.0}, {"date": "2019-02-20", "close": 28.23, "volume": 5156.0}, {"date": "2019-02-21", "close": 28.43, "volume": 8137.0}, {"date": "2019-02-22", "close": 28.6, "volume": 2210.0}, {"date": "2019-02-25", "close": 28.01, "volume": 9808.0}, {"date": "2019-02-26", "close": 28.52, "volume": 5801.0}, {"date": "2019-02-27", "close": 28.3, "volume": 5485.0}, {"date": "2019-02-28", "close": 28.2, "volume": 11820.0}, {"date": "2019-03-01", "close": 28.12, "volume": 6740.0}, {"date": "2019-03-04", "close": 28.2, "volume": 6096.0}, {"date": "2019-03-05", "close": 28.25, "volume": 1133.0}, {"date": "2019-03-06", "close": 27.66, "volume": 8214.0}, {"date": "2019-03-07", "close": 27.61, "volume": 8820.0}, {"date": "2019-03-08", "close": 27.3, "volume": 10385.0}, {"date": "2019-03-11", "close": 28.15, "volume": 7549.0}, {"date": "2019-03-12", "close": 27.93, "volume": 14616.0}, {"date": "2019-03-13", "close": 28.04, "volume": 2277.0}, {"date": "2019-03-14", "close": 27.58, "volume": 7387.0}, {"date": "2019-03-15", "close": 27.51, "volume": 20802.0}, {"date": "2019-03-18", "close": 27.87, "volume": 2682.0}, {"date": "2019-03-19", "close": 27.7, "volume": 7093.0}, {"date": "2019-03-20", "close": 27.77, "volume": 6084.0}, {"date": "2019-03-21", "close": 27.78, "volume": 5175.0}, {"date": "2019-03-22", "close": 27.4, "volume": 9426.0}, {"date": "2019-03-25", "close": 27.23, "volume": 7921.0}, {"date": "2019-03-26", "close": 27.25, "volume": 13157.0}, {"date": "2019-03-27", "close": 27.19, "volume": 5637.0}, {"date": "2019-03-28", "close": 27.0, "volume": 2276.0}, {"date": "2019-03-29", "close": 26.6, "volume": 4578.0}, {"date": "2019-04-01", "close": 26.53, "volume": 7855.0}, {"date": "2019-04-02", "close": 27.1, "volume": 5506.0}, {"date": "2019-04-03", "close": 26.97, "volume": 500.0}, {"date": "2019-04-04", "close": 26.82, "volume": 1877.0}, {"date": "2019-04-05", "close": 27.0, "volume": 3282.0}, {"date": "2019-04-08", "close": 26.72, "volume": 2802.0}, {"date": "2019-04-09", "close": 26.62, "volume": 1422.0}, {"date": "2019-04-10", "close": 26.92, "volume": 2978.0}, {"date": "2019-04-11", "close": 26.93, "volume": 1171.0}, {"date": "2019-04-12", "close": 27.02, "volume": 1515.0}, {"date": "2019-04-15", "close": 27.63, "volume": 7269.0}, {"date": "2019-04-16", "close": 27.32, "volume": 5250.0}, {"date": "2019-04-17", "close": 27.41, "volume": 7625.0}, {"date": "2019-04-18", "close": 27.49, "volume": 2048.0}, {"date": "2019-04-22", "close": 27.3, "volume": 1066.0}, {"date": "2019-04-23", "close": 27.45, "volume": 1573.0}, {"date": "2019-04-24", "close": 27.12, "volume": 2401.0}, {"date": "2019-04-25", "close": 27.21, "volume": 2255.0}, {"date": "2019-04-26", "close": 27.16, "volume": 137976.0}, {"date": "2019-04-29", "close": 27.4, "volume": 18178.0}, {"date": "2019-04-30", "close": 27.97, "volume": 29381.0}, {"date": "2019-05-01", "close": 27.59, "volume": 8966.0}, {"date": "2019-05-02", "close": 28.21, "volume": 1496.0}, {"date": "2019-05-03", "close": 28.5, "volume": 1620.0}, {"date": "2019-05-06", "close": 27.86, "volume": 8383.0}, {"date": "2019-05-07", "close": 27.53, "volume": 7214.0}, {"date": "2019-05-08", "close": 27.69, "volume": 1524.0}, {"date": "2019-05-09", "close": 28.19, "volume": 8883.0}, {"date": "2019-05-10", "close": 28.2, "volume": 1755.0}, {"date": "2019-05-13", "close": 27.3, "volume": 3401.0}, {"date": "2019-05-14", "close": 27.99, "volume": 5845.0}, {"date": "2019-05-15", "close": 28.35, "volume": 2657.0}, {"date": "2019-05-16", "close": 28.42, "volume": 2531.0}, {"date": "2019-05-17", "close": 27.82, "volume": 8327.0}, {"date": "2019-05-20", "close": 27.99, "volume": 5361.0}, {"date": "2019-05-21", "close": 27.69, "volume": 11039.0}, {"date": "2019-05-22", "close": 27.36, "volume": 5037.0}, {"date": "2019-05-23", "close": 27.21, "volume": 9344.0}, {"date": "2019-05-24", "close": 28.2, "volume": 18503.0}, {"date": "2019-05-28", "close": 27.83, "volume": 3859.0}, {"date": "2019-05-29", "close": 27.5, "volume": 7976.0}, {"date": "2019-05-30", "close": 27.48, "volume": 1572.0}, {"date": "2019-05-31", "close": 27.35, "volume": 1547.0}, {"date": "2019-06-03", "close": 27.95, "volume": 2862.0}, {"date": "2019-06-04", "close": 28.17, "volume": 14076.0}, {"date": "2019-06-05", "close": 27.71, "volume": 11333.0}, {"date": "2019-06-06", "close": 27.7, "volume": 9754.0}, {"date": "2019-06-07", "close": 27.22, "volume": 4440.0}, {"date": "2019-06-10", "close": 27.54, "volume": 5450.0}, {"date": "2019-06-11", "close": 27.52, "volume": 1346.0}, {"date": "2019-06-12", "close": 27.89, "volume": 818.0}, {"date": "2019-06-13", "close": 27.44, "volume": 4956.0}, {"date": "2019-06-14", "close": 27.42, "volume": 3319.0}, {"date": "2019-06-17", "close": 27.83, "volume": 1678.0}, {"date": "2019-06-18", "close": 27.97, "volume": 1168.0}, {"date": "2019-06-19", "close": 28.34, "volume": 2483.0}, {"date": "2019-06-20", "close": 28.32, "volume": 12641.0}, {"date": "2019-06-21", "close": 28.44, "volume": 10112.0}, {"date": "2019-06-24", "close": 28.02, "volume": 7368.0}, {"date": "2019-06-25", "close": 27.18, "volume": 5263.0}, {"date": "2019-06-26", "close": 27.28, "volume": 721.0}, {"date": "2019-06-27", "close": 27.99, "volume": 4619.0}, {"date": "2019-06-28", "close": 30.05, "volume": 40893.0}, {"date": "2019-07-01", "close": 28.85, "volume": 14087.0}, {"date": "2019-07-02", "close": 28.87, "volume": 7550.0}, {"date": "2019-07-03", "close": 29.0, "volume": 2311.0}, {"date": "2019-07-05", "close": 28.71, "volume": 2335.0}, {"date": "2019-07-08", "close": 28.04, "volume": 3803.0}, {"date": "2019-07-09", "close": 27.76, "volume": 6273.0}, {"date": "2019-07-10", "close": 27.66, "volume": 3500.0}, {"date": "2019-07-11", "close": 27.75, "volume": 3165.0}, {"date": "2019-07-12", "close": 27.58, "volume": 8166.0}, {"date": "2019-07-15", "close": 27.68, "volume": 11616.0}, {"date": "2019-07-16", "close": 28.0, "volume": 1567.0}, {"date": "2019-07-17", "close": 28.0, "volume": 2697.0}, {"date": "2019-07-18", "close": 28.12, "volume": 3059.0}, {"date": "2019-07-19", "close": 27.33, "volume": 5886.0}, {"date": "2019-07-22", "close": 27.69, "volume": 4766.0}, {"date": "2019-07-23", "close": 27.58, "volume": 2129.0}, {"date": "2019-07-24", "close": 27.42, "volume": 2816.0}, {"date": "2019-07-25", "close": 27.28, "volume": 18749.0}, {"date": "2019-07-26", "close": 27.46, "volume": 4070.0}, {"date": "2019-07-29", "close": 27.35, "volume": 6828.0}, {"date": "2019-07-30", "close": 27.28, "volume": 10687.0}, {"date": "2019-07-31", "close": 27.12, "volume": 6830.0}, {"date": "2019-08-01", "close": 27.65, "volume": 24771.0}, {"date": "2019-08-02", "close": 27.83, "volume": 2012.0}, {"date": "2019-08-05", "close": 27.5, "volume": 3321.0}, {"date": "2019-08-06", "close": 27.7, "volume": 7425.0}, {"date": "2019-08-07", "close": 27.31, "volume": 13930.0}, {"date": "2019-08-08", "close": 27.53, "volume": 10409.0}, {"date": "2019-08-09", "close": 27.78, "volume": 2964.0}, {"date": "2019-08-12", "close": 27.67, "volume": 9416.0}, {"date": "2019-08-13", "close": 28.0, "volume": 4567.0}, {"date": "2019-08-14", "close": 26.64, "volume": 11794.0}, {"date": "2019-08-15", "close": 26.74, "volume": 1467.0}, {"date": "2019-08-16", "close": 27.43, "volume": 10595.0}, {"date": "2019-08-19", "close": 27.62, "volume": 3515.0}, {"date": "2019-08-20", "close": 27.61, "volume": 5381.0}, {"date": "2019-08-21", "close": 27.3, "volume": 5677.0}, {"date": "2019-08-22", "close": 27.1, "volume": 1866.0}, {"date": "2019-08-23", "close": 27.15, "volume": 9557.0}, {"date": "2019-08-26", "close": 27.97, "volume": 11836.0}, {"date": "2019-08-27", "close": 27.48, "volume": 13837.0}, {"date": "2019-08-28", "close": 28.0, "volume": 8778.0}, {"date": "2019-08-29", "close": 28.25, "volume": 3651.0}, {"date": "2019-08-30", "close": 27.87, "volume": 11612.0}, {"date": "2019-09-03", "close": 27.17, "volume": 1556.0}, {"date": "2019-09-04", "close": 27.36, "volume": 1237.0}, {"date": "2019-09-05", "close": 27.59, "volume": 2051.0}, {"date": "2019-09-06", "close": 27.35, "volume": 1818.0}, {"date": "2019-09-09", "close": 27.35, "volume": 4033.0}, {"date": "2019-09-10", "close": 27.1, "volume": 9265.0}, {"date": "2019-09-11", "close": 27.37, "volume": 7367.0}, {"date": "2019-09-12", "close": 28.62, "volume": 10632.0}, {"date": "2019-09-13", "close": 28.88, "volume": 7515.0}, {"date": "2019-09-16", "close": 29.1, "volume": 11518.0}, {"date": "2019-09-17", "close": 28.73, "volume": 9714.0}, {"date": "2019-09-18", "close": 28.81, "volume": 11481.0}, {"date": "2019-09-19", "close": 28.18, "volume": 21882.0}, {"date": "2019-09-20", "close": 29.14, "volume": 46611.0}, {"date": "2019-09-23", "close": 29.37, "volume": 33868.0}, {"date": "2019-09-24", "close": 28.66, "volume": 17867.0}, {"date": "2019-09-25", "close": 28.6, "volume": 23803.0}, {"date": "2019-09-26", "close": 28.51, "volume": 8972.0}, {"date": "2019-09-27", "close": 28.93, "volume": 32928.0}, {"date": "2019-09-30", "close": 29.71, "volume": 14687.0}, {"date": "2019-10-01", "close": 29.71, "volume": 4619.0}, {"date": "2019-10-02", "close": 28.91, "volume": 3866.0}, {"date": "2019-10-03", "close": 29.14, "volume": 9031.0}, {"date": "2019-10-04", "close": 29.35, "volume": 2766.0}, {"date": "2019-10-07", "close": 29.77, "volume": 5020.0}, {"date": "2019-10-08", "close": 29.16, "volume": 4344.0}, {"date": "2019-10-09", "close": 29.69, "volume": 4711.0}, {"date": "2019-10-10", "close": 29.64, "volume": 2276.0}, {"date": "2019-10-11", "close": 30.08, "volume": 3371.0}, {"date": "2019-10-14", "close": 30.38, "volume": 3951.0}, {"date": "2019-10-15", "close": 31.31, "volume": 4499.0}, {"date": "2019-10-16", "close": 31.3, "volume": 4758.0}, {"date": "2019-10-17", "close": 31.44, "volume": 6809.0}, {"date": "2019-10-18", "close": 30.66, "volume": 6872.0}, {"date": "2019-10-21", "close": 30.95, "volume": 2461.0}, {"date": "2019-10-22", "close": 30.85, "volume": 1431.0}, {"date": "2019-10-23", "close": 30.78, "volume": 1413.0}, {"date": "2019-10-24", "close": 30.42, "volume": 1107.0}, {"date": "2019-10-25", "close": 30.17, "volume": 1355.0}, {"date": "2019-10-28", "close": 30.05, "volume": 1266.0}, {"date": "2019-10-29", "close": 30.06, "volume": 1659.0}, {"date": "2019-10-30", "close": 29.9, "volume": 6001.0}, {"date": "2019-10-31", "close": 29.74, "volume": 5766.0}, {"date": "2019-11-01", "close": 29.84, "volume": 9349.0}, {"date": "2019-11-04", "close": 29.5, "volume": 2172.0}, {"date": "2019-11-05", "close": 29.57, "volume": 4037.0}, {"date": "2019-11-06", "close": 29.28, "volume": 1448.0}, {"date": "2019-11-07", "close": 29.72, "volume": 3546.0}, {"date": "2019-11-08", "close": 29.6, "volume": 3323.0}, {"date": "2019-11-11", "close": 29.65, "volume": 5332.0}, {"date": "2019-11-12", "close": 29.9, "volume": 4874.0}, {"date": "2019-11-13", "close": 29.62, "volume": 2170.0}, {"date": "2019-11-14", "close": 29.62, "volume": 1189.0}, {"date": "2019-11-15", "close": 29.44, "volume": 1553.0}, {"date": "2019-11-18", "close": 29.45, "volume": 1417.0}, {"date": "2019-11-19", "close": 29.93, "volume": 6178.0}, {"date": "2019-11-20", "close": 29.51, "volume": 11646.0}, {"date": "2019-11-21", "close": 29.9, "volume": 3363.0}, {"date": "2019-11-22", "close": 30.31, "volume": 2894.0}, {"date": "2019-11-25", "close": 30.83, "volume": 5756.0}, {"date": "2019-11-26", "close": 31.12, "volume": 2790.0}, {"date": "2019-11-27", "close": 31.43, "volume": 625.0}, {"date": "2019-11-29", "close": 31.5, "volume": 911.0}, {"date": "2019-12-02", "close": 31.4, "volume": 2718.0}, {"date": "2019-12-03", "close": 31.14, "volume": 1005.0}, {"date": "2019-12-04", "close": 31.21, "volume": 5251.0}, {"date": "2019-12-05", "close": 31.14, "volume": 2112.0}, {"date": "2019-12-06", "close": 31.25, "volume": 5672.0}, {"date": "2019-12-09", "close": 30.69, "volume": 2366.0}, {"date": "2019-12-10", "close": 30.9, "volume": 1226.0}, {"date": "2019-12-11", "close": 30.85, "volume": 4263.0}, {"date": "2019-12-12", "close": 31.2, "volume": 3674.0}, {"date": "2019-12-13", "close": 31.36, "volume": 4530.0}, {"date": "2019-12-16", "close": 31.74, "volume": 5403.0}, {"date": "2019-12-17", "close": 31.92, "volume": 2283.0}, {"date": "2019-12-18", "close": 31.26, "volume": 9098.0}, {"date": "2019-12-19", "close": 31.29, "volume": 1629.0}, {"date": "2019-12-20", "close": 31.39, "volume": 16103.0}, {"date": "2019-12-23", "close": 31.0, "volume": 3068.0}, {"date": "2019-12-24", "close": 30.79, "volume": 3288.0}, {"date": "2019-12-26", "close": 31.83, "volume": 3768.0}, {"date": "2019-12-27", "close": 32.34, "volume": 7815.0}, {"date": "2019-12-30", "close": 31.8, "volume": 2762.0}, {"date": "2019-12-31", "close": 32.85, "volume": 4621.0}, {"date": "2020-01-02", "close": 32.45, "volume": 5234.0}, {"date": "2020-01-03", "close": 32.45, "volume": 2143.0}, {"date": "2020-01-06", "close": 31.11, "volume": 9100.0}, {"date": "2020-01-07", "close": 30.7, "volume": 3674.0}, {"date": "2020-01-08", "close": 30.36, "volume": 3642.0}, {"date": "2020-01-09", "close": 30.75, "volume": 3608.0}, {"date": "2020-01-10", "close": 30.1, "volume": 4429.0}, {"date": "2020-01-13", "close": 30.4, "volume": 2516.0}, {"date": "2020-01-14", "close": 30.1, "volume": 4241.0}, {"date": "2020-01-15", "close": 30.55, "volume": 4948.0}, {"date": "2020-01-16", "close": 30.78, "volume": 6415.0}, {"date": "2020-01-17", "close": 30.45, "volume": 4399.0}, {"date": "2020-01-21", "close": 30.32, "volume": 2963.0}, {"date": "2020-01-22", "close": 30.32, "volume": 2053.0}, {"date": "2020-01-23", "close": 30.0, "volume": 8526.0}, {"date": "2020-01-24", "close": 29.25, "volume": 2745.0}, {"date": "2020-01-27", "close": 28.33, "volume": 2983.0}, {"date": "2020-01-28", "close": 28.68, "volume": 5022.0}, {"date": "2020-01-29", "close": 28.0, "volume": 3614.0}, {"date": "2020-01-30", "close": 28.15, "volume": 3973.0}, {"date": "2020-01-31", "close": 27.35, "volume": 4023.0}, {"date": "2020-02-03", "close": 27.51, "volume": 7067.0}, {"date": "2020-02-04", "close": 27.75, "volume": 10279.0}, {"date": "2020-02-05", "close": 28.38, "volume": 12355.0}, {"date": "2020-02-06", "close": 28.26, "volume": 5835.0}, {"date": "2020-02-07", "close": 27.98, "volume": 1868.0}, {"date": "2020-02-10", "close": 28.17, "volume": 1381.0}, {"date": "2020-02-11", "close": 28.37, "volume": 1183.0}, {"date": "2020-02-12", "close": 28.28, "volume": 2413.0}, {"date": "2020-02-13", "close": 28.54, "volume": 674.0}, {"date": "2020-02-14", "close": 28.3, "volume": 2530.0}, {"date": "2020-02-18", "close": 28.39, "volume": 1700.0}, {"date": "2020-02-19", "close": 28.22, "volume": 2075.0}, {"date": "2020-02-20", "close": 28.23, "volume": 3626.0}, {"date": "2020-02-21", "close": 28.22, "volume": 3929.0}, {"date": "2020-02-24", "close": 27.64, "volume": 2798.0}, {"date": "2020-02-25", "close": 26.5, "volume": 11516.0}, {"date": "2020-02-26", "close": 26.4, "volume": 7116.0}, {"date": "2020-02-27", "close": 25.9, "volume": 8623.0}, {"date": "2020-02-28", "close": 25.43, "volume": 2440.0}, {"date": "2020-03-02", "close": 26.06, "volume": 10212.0}, {"date": "2020-03-03", "close": 25.33, "volume": 22596.0}, {"date": "2020-03-04", "close": 26.96, "volume": 2903.0}, {"date": "2020-03-05", "close": 24.5, "volume": 10568.0}, {"date": "2020-03-06", "close": 24.5, "volume": 25765.0}, {"date": "2020-03-09", "close": 23.88, "volume": 13169.0}, {"date": "2020-03-10", "close": 23.9, "volume": 165362.0}, {"date": "2020-03-11", "close": 23.25, "volume": 11093.0}, {"date": "2020-03-12", "close": 20.81, "volume": 162255.0}, {"date": "2020-03-13", "close": 21.52, "volume": 11052.0}, {"date": "2020-03-16", "close": 19.6, "volume": 11782.0}, {"date": "2020-03-17", "close": 26.16, "volume": 11243.0}, {"date": "2020-03-18", "close": 20.2, "volume": 12531.0}, {"date": "2020-03-19", "close": 22.5, "volume": 9798.0}, {"date": "2020-03-20", "close": 27.34, "volume": 23703.0}, {"date": "2020-03-23", "close": 20.5, "volume": 28938.0}, {"date": "2020-03-24", "close": 22.65, "volume": 11011.0}, {"date": "2020-03-25", "close": 21.69, "volume": 10480.0}, {"date": "2020-03-26", "close": 22.85, "volume": 17987.0}, {"date": "2020-03-27", "close": 21.3, "volume": 19294.0}, {"date": "2020-03-30", "close": 21.55, "volume": 6540.0}, {"date": "2020-03-31", "close": 20.36, "volume": 9952.0}, {"date": "2020-04-01", "close": 16.85, "volume": 13043.0}, {"date": "2020-04-02", "close": 16.56, "volume": 6254.0}, {"date": "2020-04-03", "close": 16.14, "volume": 5515.0}, {"date": "2020-04-06", "close": 18.95, "volume": 9122.0}, {"date": "2020-04-07", "close": 17.45, "volume": 6290.0}, {"date": "2020-04-08", "close": 20.34, "volume": 3927.0}, {"date": "2020-04-09", "close": 21.0, "volume": 10745.0}, {"date": "2020-04-13", "close": 20.02, "volume": 2474.0}, {"date": "2020-04-14", "close": 20.1, "volume": 5873.0}, {"date": "2020-04-15", "close": 18.25, "volume": 8734.0}, {"date": "2020-04-16", "close": 16.5, "volume": 4637.0}, {"date": "2020-04-17", "close": 17.84, "volume": 5712.0}, {"date": "2020-04-20", "close": 16.59, "volume": 4350.0}, {"date": "2020-04-21", "close": 17.51, "volume": 3552.0}, {"date": "2020-04-22", "close": 18.25, "volume": 2654.0}, {"date": "2020-04-23", "close": 18.5, "volume": 3954.0}, {"date": "2020-04-24", "close": 18.34, "volume": 1653.0}, {"date": "2020-04-27", "close": 19.14, "volume": 4963.0}, {"date": "2020-04-28", "close": 18.79, "volume": 4237.0}, {"date": "2020-04-29", "close": 20.04, "volume": 7948.0}, {"date": "2020-04-30", "close": 17.4, "volume": 4556.0}, {"date": "2020-05-01", "close": 16.73, "volume": 13070.0}, {"date": "2020-05-04", "close": 17.78, "volume": 6145.0}, {"date": "2020-05-05", "close": 16.95, "volume": 10595.0}, {"date": "2020-05-06", "close": 16.5, "volume": 7965.0}, {"date": "2020-05-07", "close": 17.08, "volume": 3368.0}, {"date": "2020-05-08", "close": 17.7, "volume": 9373.0}, {"date": "2020-05-11", "close": 16.55, "volume": 8323.0}, {"date": "2020-05-12", "close": 16.0, "volume": 8823.0}, {"date": "2020-05-13", "close": 14.55, "volume": 4264.0}, {"date": "2020-05-14", "close": 14.15, "volume": 7938.0}, {"date": "2020-05-15", "close": 14.5, "volume": 4158.0}, {"date": "2020-05-18", "close": 16.4, "volume": 12622.0}, {"date": "2020-05-19", "close": 16.64, "volume": 5121.0}, {"date": "2020-05-20", "close": 16.48, "volume": 6132.0}, {"date": "2020-05-21", "close": 16.01, "volume": 5270.0}, {"date": "2020-05-22", "close": 16.89, "volume": 6896.0}, {"date": "2020-05-26", "close": 17.34, "volume": 14076.0}, {"date": "2020-05-27", "close": 17.98, "volume": 10532.0}, {"date": "2020-05-28", "close": 17.6, "volume": 4945.0}, {"date": "2020-05-29", "close": 17.5, "volume": 17120.0}, {"date": "2020-06-01", "close": 17.54, "volume": 12747.0}, {"date": "2020-06-02", "close": 17.33, "volume": 5234.0}, {"date": "2020-06-03", "close": 17.35, "volume": 8943.0}, {"date": "2020-06-04", "close": 17.27, "volume": 6027.0}, {"date": "2020-06-05", "close": 19.15, "volume": 12769.0}, {"date": "2020-06-08", "close": 20.37, "volume": 8545.0}, {"date": "2020-06-09", "close": 19.3, "volume": 6903.0}, {"date": "2020-06-10", "close": 19.36, "volume": 6417.0}, {"date": "2020-06-11", "close": 18.19, "volume": 15465.0}, {"date": "2020-06-12", "close": 18.03, "volume": 9178.0}, {"date": "2020-06-15", "close": 18.5, "volume": 12024.0}, {"date": "2020-06-16", "close": 19.05, "volume": 6474.0}, {"date": "2020-06-17", "close": 19.21, "volume": 2197.0}, {"date": "2020-06-18", "close": 19.41, "volume": 1553.0}, {"date": "2020-06-19", "close": 18.58, "volume": 19220.0}, {"date": "2020-06-22", "close": 19.02, "volume": 4881.0}, {"date": "2020-06-23", "close": 18.41, "volume": 1837.0}, {"date": "2020-06-24", "close": 17.42, "volume": 6991.0}, {"date": "2020-06-25", "close": 17.93, "volume": 4079.0}, {"date": "2020-06-26", "close": 17.05, "volume": 25607.0}, {"date": "2020-06-29", "close": 17.75, "volume": 13747.0}, {"date": "2020-06-30", "close": 17.67, "volume": 3369.0}, {"date": "2020-07-01", "close": 17.1, "volume": 1598.0}, {"date": "2020-07-02", "close": 17.44, "volume": 4395.0}, {"date": "2020-07-06", "close": 17.45, "volume": 4397.0}, {"date": "2020-07-07", "close": 17.0, "volume": 5824.0}, {"date": "2020-07-08", "close": 17.0, "volume": 1478.0}, {"date": "2020-07-09", "close": 16.44, "volume": 21756.0}, {"date": "2020-07-10", "close": 17.6, "volume": 4444.0}, {"date": "2020-07-13", "close": 16.85, "volume": 6344.0}, {"date": "2020-07-14", "close": 17.7, "volume": 12117.0}, {"date": "2020-07-15", "close": 17.15, "volume": 8800.0}, {"date": "2020-07-16", "close": 17.05, "volume": 4292.0}, {"date": "2020-07-17", "close": 16.73, "volume": 14291.0}, {"date": "2020-07-20", "close": 16.95, "volume": 5192.0}, {"date": "2020-07-21", "close": 17.49, "volume": 4694.0}, {"date": "2020-07-22", "close": 17.38, "volume": 2250.0}, {"date": "2020-07-23", "close": 17.17, "volume": 5070.0}, {"date": "2020-07-24", "close": 16.86, "volume": 1508.0}, {"date": "2020-07-27", "close": 16.8, "volume": 1841.0}, {"date": "2020-07-28", "close": 16.5, "volume": 14003.0}, {"date": "2020-07-29", "close": 16.59, "volume": 7006.0}, {"date": "2020-07-30", "close": 16.53, "volume": 561.0}, {"date": "2020-07-31", "close": 16.55, "volume": 4248.0}, {"date": "2020-08-03", "close": 16.79, "volume": 1721.0}, {"date": "2020-08-04", "close": 16.78, "volume": 4635.0}, {"date": "2020-08-05", "close": 16.52, "volume": 3837.0}, {"date": "2020-08-06", "close": 16.58, "volume": 972.0}, {"date": "2020-08-07", "close": 16.87, "volume": 1826.0}, {"date": "2020-08-10", "close": 17.45, "volume": 4911.0}, {"date": "2020-08-11", "close": 16.73, "volume": 4565.0}, {"date": "2020-08-12", "close": 17.15, "volume": 1161.0}, {"date": "2020-08-13", "close": 16.94, "volume": 1212.0}, {"date": "2020-08-14", "close": 16.9, "volume": 690.0}, {"date": "2020-08-17", "close": 16.61, "volume": 1435.0}, {"date": "2020-08-18", "close": 16.24, "volume": 5332.0}, {"date": "2020-08-19", "close": 16.95, "volume": 9293.0}, {"date": "2020-08-20", "close": 16.59, "volume": 8015.0}, {"date": "2020-08-21", "close": 16.73, "volume": 3376.0}, {"date": "2020-08-24", "close": 17.28, "volume": 1796.0}, {"date": "2020-08-25", "close": 17.02, "volume": 2321.0}, {"date": "2020-08-26", "close": 17.15, "volume": 8996.0}, {"date": "2020-08-27", "close": 17.06, "volume": 1088.0}, {"date": "2020-08-28", "close": 17.16, "volume": 1428.0}, {"date": "2020-08-31", "close": 17.0, "volume": 5880.0}, {"date": "2020-09-01", "close": 17.0, "volume": 9718.0}, {"date": "2020-09-02", "close": 17.08, "volume": 2677.0}, {"date": "2020-09-03", "close": 17.17, "volume": 70145.0}, {"date": "2020-09-04", "close": 17.35, "volume": 10143.0}, {"date": "2020-09-08", "close": 17.075, "volume": 5648.0}, {"date": "2020-09-09", "close": 17.14, "volume": 3909.0}, {"date": "2020-09-10", "close": 17.04, "volume": 2792.0}, {"date": "2020-09-11", "close": 16.9, "volume": 2669.0}, {"date": "2020-09-14", "close": 16.99, "volume": 7268.0}, {"date": "2020-09-15", "close": 16.85, "volume": 8705.0}, {"date": "2020-09-16", "close": 16.81, "volume": 4331.0}, {"date": "2020-09-17", "close": 16.79, "volume": 4499.0}, {"date": "2020-09-18", "close": 16.67, "volume": 19657.0}, {"date": "2020-09-21", "close": 16.35, "volume": 8760.0}, {"date": "2020-09-22", "close": 16.31, "volume": 14635.0}, {"date": "2020-09-23", "close": 15.78, "volume": 7097.0}, {"date": "2020-09-24", "close": 15.5, "volume": 7577.0}, {"date": "2020-09-25", "close": 15.41, "volume": 3776.0}, {"date": "2020-09-28", "close": 15.99, "volume": 4532.0}, {"date": "2020-09-29", "close": 15.75, "volume": 3078.0}, {"date": "2020-09-30", "close": 15.43, "volume": 2939.0}, {"date": "2020-10-01", "close": 15.9, "volume": 4770.0}, {"date": "2020-10-02", "close": 15.96, "volume": 3517.0}, {"date": "2020-10-05", "close": 16.05, "volume": 2694.0}, {"date": "2020-10-06", "close": 16.05, "volume": 7742.0}, {"date": "2020-10-07", "close": 16.5, "volume": 3349.0}, {"date": "2020-10-08", "close": 16.4, "volume": 4680.0}, {"date": "2020-10-09", "close": 16.49, "volume": 857.0}, {"date": "2020-10-12", "close": 17.0, "volume": 4409.0}, {"date": "2020-10-13", "close": 16.66, "volume": 1136.0}, {"date": "2020-10-14", "close": 16.55, "volume": 587.0}, {"date": "2020-10-15", "close": 17.35, "volume": 3164.0}, {"date": "2020-10-16", "close": 17.34, "volume": 14916.0}, {"date": "2020-10-19", "close": 17.49, "volume": 13510.0}, {"date": "2020-10-20", "close": 18.1, "volume": 953.0}, {"date": "2020-10-21", "close": 18.24, "volume": 2216.0}, {"date": "2020-10-22", "close": 18.61, "volume": 10574.0}, {"date": "2020-10-23", "close": 18.9, "volume": 5322.0}, {"date": "2020-10-26", "close": 18.21, "volume": 3071.0}, {"date": "2020-10-27", "close": 18.14, "volume": 2761.0}, {"date": "2020-10-28", "close": 17.68, "volume": 3281.0}, {"date": "2020-10-29", "close": 17.81, "volume": 3363.0}, {"date": "2020-10-30", "close": 17.29, "volume": 4797.0}, {"date": "2020-11-02", "close": 18.29, "volume": 3985.0}, {"date": "2020-11-03", "close": 19.1, "volume": 6534.0}, {"date": "2020-11-04", "close": 18.43, "volume": 2481.0}, {"date": "2020-11-05", "close": 18.97, "volume": 3070.0}, {"date": "2020-11-06", "close": 18.65, "volume": 3471.0}, {"date": "2020-11-09", "close": 20.17, "volume": 15412.0}, {"date": "2020-11-10", "close": 21.5, "volume": 13894.0}, {"date": "2020-11-11", "close": 21.73, "volume": 3117.0}, {"date": "2020-11-12", "close": 21.19, "volume": 2137.0}, {"date": "2020-11-13", "close": 21.49, "volume": 5220.0}, {"date": "2020-11-16", "close": 22.43, "volume": 9570.0}, {"date": "2020-11-17", "close": 22.47, "volume": 7495.0}, {"date": "2020-11-18", "close": 22.83, "volume": 2247.0}, {"date": "2020-11-19", "close": 22.89, "volume": 3683.0}, {"date": "2020-11-20", "close": 22.15, "volume": 6385.0}, {"date": "2020-11-23", "close": 23.1, "volume": 2219.0}, {"date": "2020-11-24", "close": 25.49, "volume": 8680.0}, {"date": "2020-11-25", "close": 25.78, "volume": 2870.0}, {"date": "2020-11-27", "close": 25.5, "volume": 1625.0}, {"date": "2020-11-30", "close": 24.88, "volume": 2549.0}, {"date": "2020-12-01", "close": 25.65, "volume": 4627.0}, {"date": "2020-12-02", "close": 25.41, "volume": 3050.0}, {"date": "2020-12-03", "close": 25.67, "volume": 2453.0}, {"date": "2020-12-04", "close": 25.86, "volume": 2124.0}, {"date": "2020-12-07", "close": 25.2, "volume": 10531.0}, {"date": "2020-12-08", "close": 25.1, "volume": 10526.0}, {"date": "2020-12-09", "close": 25.3, "volume": 5375.0}, {"date": "2020-12-10", "close": 25.79, "volume": 6164.0}, {"date": "2020-12-11", "close": 26.0, "volume": 3941.0}, {"date": "2020-12-14", "close": 26.42, "volume": 7004.0}, {"date": "2020-12-15", "close": 28.01, "volume": 7139.0}, {"date": "2020-12-16", "close": 26.48, "volume": 4595.0}, {"date": "2020-12-17", "close": 26.88, "volume": 2355.0}, {"date": "2020-12-18", "close": 26.0, "volume": 26652.0}, {"date": "2020-12-21", "close": 25.71, "volume": 5032.0}, {"date": "2020-12-22", "close": 26.19, "volume": 779.0}, {"date": "2020-12-23", "close": 25.81, "volume": 10182.0}, {"date": "2020-12-24", "close": 25.32, "volume": 487.0}, {"date": "2020-12-28", "close": 24.37, "volume": 2822.0}, {"date": "2020-12-29", "close": 22.6, "volume": 11778.0}, {"date": "2020-12-30", "close": 23.4, "volume": 3862.0}, {"date": "2020-12-31", "close": 23.02, "volume": 8556.0}, {"date": "2021-01-04", "close": 21.64, "volume": 5913.0}, {"date": "2021-01-05", "close": 21.2, "volume": 19255.0}, {"date": "2021-01-06", "close": 21.67, "volume": 14279.0}, {"date": "2021-01-07", "close": 22.61, "volume": 12910.0}, {"date": "2021-01-08", "close": 24.44, "volume": 13106.0}, {"date": "2021-01-11", "close": 23.58, "volume": 3605.0}, {"date": "2021-01-12", "close": 24.18, "volume": 6659.0}, {"date": "2021-01-13", "close": 23.84, "volume": 8317.0}, {"date": "2021-01-14", "close": 24.0, "volume": 4202.0}, {"date": "2021-01-15", "close": 23.33, "volume": 8080.0}, {"date": "2021-01-19", "close": 23.02, "volume": 7483.0}, {"date": "2021-01-20", "close": 23.17, "volume": 4356.0}, {"date": "2021-01-21", "close": 21.73, "volume": 2915.0}, {"date": "2021-01-22", "close": 22.38, "volume": 12018.0}, {"date": "2021-01-25", "close": 21.51, "volume": 15640.0}, {"date": "2021-01-26", "close": 20.8, "volume": 21659.0}, {"date": "2021-01-27", "close": 20.01, "volume": 14748.0}, {"date": "2021-01-28", "close": 20.57, "volume": 14139.0}, {"date": "2021-01-29", "close": 20.1, "volume": 7178.0}, {"date": "2021-02-01", "close": 20.85, "volume": 7004.0}, {"date": "2021-02-02", "close": 21.47, "volume": 5874.0}, {"date": "2021-02-03", "close": 22.04, "volume": 10455.0}, {"date": "2021-02-04", "close": 21.65, "volume": 14285.0}, {"date": "2021-02-05", "close": 22.28, "volume": 5307.0}, {"date": "2021-02-08", "close": 23.0, "volume": 12011.0}, {"date": "2021-02-09", "close": 22.74, "volume": 3352.0}, {"date": "2021-02-10", "close": 22.99, "volume": 41879.0}, {"date": "2021-02-11", "close": 22.96, "volume": 14833.0}, {"date": "2021-02-12", "close": 23.33, "volume": 12779.0}, {"date": "2021-02-16", "close": 23.08, "volume": 54627.0}, {"date": "2021-02-17", "close": 23.3, "volume": 5887.0}, {"date": "2021-02-18", "close": 22.75, "volume": 39916.0}, {"date": "2021-02-19", "close": 23.18, "volume": 15363.0}, {"date": "2021-02-22", "close": 23.22, "volume": 8989.0}, {"date": "2021-02-23", "close": 24.24, "volume": 10090.0}, {"date": "2021-02-24", "close": 24.78, "volume": 11962.0}, {"date": "2021-02-25", "close": 24.31, "volume": 8176.0}, {"date": "2021-02-26", "close": 23.38, "volume": 8017.0}, {"date": "2021-03-01", "close": 23.97, "volume": 5172.0}, {"date": "2021-03-02", "close": 23.93, "volume": 10221.0}, {"date": "2021-03-03", "close": 24.39, "volume": 17721.0}, {"date": "2021-03-04", "close": 25.9, "volume": 26533.0}, {"date": "2021-03-05", "close": 26.69, "volume": 23659.0}, {"date": "2021-03-08", "close": 28.47, "volume": 17202.0}, {"date": "2021-03-09", "close": 28.9, "volume": 12414.0}, {"date": "2021-03-10", "close": 29.09, "volume": 13200.0}, {"date": "2021-03-11", "close": 29.05, "volume": 33342.0}, {"date": "2021-03-12", "close": 28.44, "volume": 6990.0}, {"date": "2021-03-15", "close": 27.55, "volume": 6718.0}, {"date": "2021-03-16", "close": 26.48, "volume": 4604.0}, {"date": "2021-03-17", "close": 25.87, "volume": 3684.0}, {"date": "2021-03-18", "close": 25.43, "volume": 9072.0}, {"date": "2021-03-19", "close": 24.99, "volume": 39294.0}, {"date": "2021-03-22", "close": 24.52, "volume": 9143.0}, {"date": "2021-03-23", "close": 24.06, "volume": 4836.0}, {"date": "2021-03-24", "close": 24.05, "volume": 7153.0}, {"date": "2021-03-25", "close": 24.43, "volume": 6018.0}, {"date": "2021-03-26", "close": 24.35, "volume": 3990.0}, {"date": "2021-03-29", "close": 24.2, "volume": 5443.0}, {"date": "2021-03-30", "close": 24.22, "volume": 5930.0}, {"date": "2021-03-31", "close": 23.64, "volume": 13241.0}, {"date": "2021-04-01", "close": 23.76, "volume": 5074.0}, {"date": "2021-04-05", "close": 24.42, "volume": 7696.0}, {"date": "2021-04-06", "close": 23.7, "volume": 14694.0}, {"date": "2021-04-07", "close": 23.0, "volume": 16277.0}, {"date": "2021-04-08", "close": 23.28, "volume": 9221.0}, {"date": "2021-04-09", "close": 23.3, "volume": 5481.0}, {"date": "2021-04-12", "close": 23.35, "volume": 10583.0}, {"date": "2021-04-13", "close": 23.27, "volume": 6730.0}, {"date": "2021-04-14", "close": 23.75, "volume": 10031.0}, {"date": "2021-04-15", "close": 23.94, "volume": 9272.0}, {"date": "2021-04-16", "close": 23.75, "volume": 5687.0}, {"date": "2021-04-19", "close": 23.75, "volume": 14013.0}, {"date": "2021-04-20", "close": 23.75, "volume": 7891.0}, {"date": "2021-04-21", "close": 23.39, "volume": 10828.0}, {"date": "2021-04-22", "close": 22.92, "volume": 8834.0}, {"date": "2021-04-23", "close": 23.14, "volume": 14564.0}, {"date": "2021-04-26", "close": 23.16, "volume": 13702.0}, {"date": "2021-04-27", "close": 23.15, "volume": 13799.0}, {"date": "2021-04-28", "close": 23.57, "volume": 14105.0}, {"date": "2021-04-29", "close": 23.53, "volume": 17015.0}, {"date": "2021-04-30", "close": 23.37, "volume": 13357.0}, {"date": "2021-05-03", "close": 23.97, "volume": 55301.0}, {"date": "2021-05-04", "close": 23.5, "volume": 33820.0}, {"date": "2021-05-05", "close": 23.57, "volume": 36475.0}, {"date": "2021-05-06", "close": 23.16, "volume": 7327.0}, {"date": "2021-05-07", "close": 23.32, "volume": 11745.0}, {"date": "2021-05-10", "close": 23.4, "volume": 12680.0}, {"date": "2021-05-11", "close": 23.1, "volume": 4133.0}, {"date": "2021-05-12", "close": 23.07, "volume": 10818.0}, {"date": "2021-05-13", "close": 23.16, "volume": 12710.0}, {"date": "2021-05-14", "close": 23.89, "volume": 43137.0}, {"date": "2021-05-17", "close": 24.85, "volume": 18641.0}, {"date": "2021-05-18", "close": 25.33, "volume": 57823.0}, {"date": "2021-05-19", "close": 24.48, "volume": 35909.0}, {"date": "2021-05-20", "close": 24.89, "volume": 24822.0}, {"date": "2021-05-21", "close": 24.69, "volume": 21550.0}, {"date": "2021-05-24", "close": 24.67, "volume": 21214.0}, {"date": "2021-05-25", "close": 24.7, "volume": 12719.0}, {"date": "2021-05-26", "close": 24.81, "volume": 13418.0}, {"date": "2021-05-27", "close": 25.09, "volume": 23403.0}, {"date": "2021-05-28", "close": 24.89, "volume": 17037.0}, {"date": "2021-06-01", "close": 25.27, "volume": 29007.0}, {"date": "2021-06-02", "close": 25.7, "volume": 22218.0}, {"date": "2021-06-03", "close": 25.65, "volume": 11891.0}, {"date": "2021-06-04", "close": 25.48, "volume": 10069.0}, {"date": "2021-06-07", "close": 25.55, "volume": 16453.0}, {"date": "2021-06-08", "close": 25.51, "volume": 23443.0}, {"date": "2021-06-09", "close": 25.5, "volume": 9706.0}, {"date": "2021-06-10", "close": 25.55, "volume": 10243.0}, {"date": "2021-06-11", "close": 25.41, "volume": 14699.0}, {"date": "2021-06-14", "close": 25.25, "volume": 16495.0}, {"date": "2021-06-15", "close": 25.32, "volume": 12003.0}, {"date": "2021-06-16", "close": 25.0, "volume": 15120.0}, {"date": "2021-06-17", "close": 24.61, "volume": 27617.0}, {"date": "2021-06-18", "close": 24.73, "volume": 28949.0}, {"date": "2021-06-21", "close": 24.75, "volume": 42036.0}, {"date": "2021-06-22", "close": 24.75, "volume": 17086.0}, {"date": "2021-06-23", "close": 24.94, "volume": 21302.0}, {"date": "2021-06-24", "close": 25.02, "volume": 26634.0}, {"date": "2021-06-25", "close": 25.65, "volume": 601915.0}, {"date": "2021-06-28", "close": 26.05, "volume": 25948.0}, {"date": "2021-06-29", "close": 25.83, "volume": 19650.0}, {"date": "2021-06-30", "close": 25.8, "volume": 10707.0}, {"date": "2021-07-01", "close": 25.9, "volume": 6024.0}, {"date": "2021-07-02", "close": 26.0, "volume": 9091.0}, {"date": "2021-07-06", "close": 26.0, "volume": 17537.0}, {"date": "2021-07-07", "close": 26.0, "volume": 13565.0}, {"date": "2021-07-08", "close": 25.76, "volume": 10173.0}, {"date": "2021-07-09", "close": 25.62, "volume": 2793.0}, {"date": "2021-07-12", "close": 25.7, "volume": 21816.0}, {"date": "2021-07-13", "close": 25.86, "volume": 17394.0}, {"date": "2021-07-14", "close": 26.07, "volume": 6954.0}, {"date": "2021-07-15", "close": 26.92, "volume": 6447.0}, {"date": "2021-07-16", "close": 26.96, "volume": 2146.0}, {"date": "2021-07-19", "close": 26.81, "volume": 20556.0}, {"date": "2021-07-20", "close": 26.76, "volume": 17696.0}, {"date": "2021-07-21", "close": 27.3, "volume": 7232.0}, {"date": "2021-07-22", "close": 27.61, "volume": 14664.0}, {"date": "2021-07-23", "close": 26.64, "volume": 2041.0}, {"date": "2021-07-26", "close": 27.48, "volume": 4549.0}, {"date": "2021-07-27", "close": 27.25, "volume": 4021.0}, {"date": "2021-07-28", "close": 27.27, "volume": 2979.0}, {"date": "2021-07-29", "close": 27.61, "volume": 4990.0}, {"date": "2021-07-30", "close": 27.45, "volume": 1918.0}, {"date": "2021-08-02", "close": 27.96, "volume": 3511.0}, {"date": "2021-08-03", "close": 27.72, "volume": 2792.0}, {"date": "2021-08-04", "close": 27.5, "volume": 2942.0}, {"date": "2021-08-05", "close": 27.5, "volume": 12619.0}, {"date": "2021-08-06", "close": 28.36, "volume": 5027.0}, {"date": "2021-08-09", "close": 28.41, "volume": 6137.0}, {"date": "2021-08-10", "close": 28.585, "volume": 2625.0}, {"date": "2021-08-11", "close": 28.97, "volume": 5296.0}, {"date": "2021-08-12", "close": 28.75, "volume": 1911.0}, {"date": "2021-08-13", "close": 28.37, "volume": 9023.0}, {"date": "2021-08-16", "close": 28.46, "volume": 4464.0}, {"date": "2021-08-17", "close": 28.32, "volume": 907.0}, {"date": "2021-08-18", "close": 28.05, "volume": 8483.0}, {"date": "2021-08-19", "close": 28.07, "volume": 30087.0}, {"date": "2021-08-20", "close": 28.189, "volume": 15844.0}, {"date": "2021-08-23", "close": 28.2, "volume": 29251.0}, {"date": "2021-08-24", "close": 28.205, "volume": 8900.0}, {"date": "2021-08-25", "close": 28.21, "volume": 12823.0}, {"date": "2021-08-26", "close": 28.37, "volume": 4919.0}, {"date": "2021-08-27", "close": 28.31, "volume": 5362.0}, {"date": "2021-08-30", "close": 28.2, "volume": 12392.0}, {"date": "2021-08-31", "close": 28.2, "volume": 6418.0}, {"date": "2021-09-01", "close": 28.01, "volume": 2733.0}, {"date": "2021-09-02", "close": 28.0, "volume": 2434.0}, {"date": "2021-09-03", "close": 28.01, "volume": 2902.0}, {"date": "2021-09-07", "close": 28.0426, "volume": 2848.0}, {"date": "2021-09-08", "close": 28.0, "volume": 24746.0}, {"date": "2021-09-09", "close": 28.0, "volume": 9027.0}, {"date": "2021-09-10", "close": 28.0, "volume": 9945.0}, {"date": "2021-09-13", "close": 28.01, "volume": 4614.0}, {"date": "2021-09-14", "close": 28.0, "volume": 5956.0}, {"date": "2021-09-15", "close": 28.01, "volume": 7109.0}, {"date": "2021-09-16", "close": 28.09, "volume": 5656.0}, {"date": "2021-09-17", "close": 27.06, "volume": 108334.0}, {"date": "2021-09-20", "close": 27.83, "volume": 11741.0}, {"date": "2021-09-21", "close": 27.61, "volume": 661.0}, {"date": "2021-09-22", "close": 27.88, "volume": 1866.0}, {"date": "2021-09-23", "close": 27.975, "volume": 5513.0}, {"date": "2021-09-24", "close": 27.975, "volume": null}, {"date": "2021-09-27", "close": 28.28, "volume": 2443.0}, {"date": "2021-09-28", "close": 28.39, "volume": 4621.0}, {"date": "2021-09-29", "close": 28.27, "volume": 5714.0}, {"date": "2021-09-30", "close": 28.39, "volume": 1235.0}, {"date": "2021-10-01", "close": 28.31, "volume": 1869.0}, {"date": "2021-10-04", "close": 28.18, "volume": 400.0}, {"date": "2021-10-05", "close": 28.21, "volume": 364.0}, {"date": "2021-10-06", "close": 28.2, "volume": 1379.0}, {"date": "2021-10-07", "close": 28.44, "volume": 391.0}, {"date": "2021-10-08", "close": 28.27, "volume": 319.0}, {"date": "2021-10-11", "close": 28.27, "volume": null}, {"date": "2021-10-12", "close": 28.25, "volume": 349.0}, {"date": "2021-10-13", "close": 28.3949, "volume": 739.0}, {"date": "2021-10-14", "close": 28.59, "volume": 516.0}, {"date": "2021-10-15", "close": 28.26, "volume": 384.0}, {"date": "2021-10-18", "close": 28.21, "volume": 899.0}, {"date": "2021-10-19", "close": 28.25, "volume": 1412.0}, {"date": "2021-10-20", "close": 28.25, "volume": null}, {"date": "2021-10-21", "close": 28.31, "volume": 1797.0}, {"date": "2021-10-22", "close": 28.31, "volume": null}, {"date": "2021-10-25", "close": 28.175, "volume": 2865.0}, {"date": "2021-10-26", "close": 28.29, "volume": 2657.0}, {"date": "2021-10-27", "close": 28.29, "volume": null}, {"date": "2021-10-28", "close": 28.36, "volume": 2534.0}, {"date": "2021-10-29", "close": 28.1, "volume": 4289.0}, {"date": "2021-11-01", "close": 28.3, "volume": 1387.0}, {"date": "2021-11-02", "close": 28.2, "volume": 1480.0}, {"date": "2021-11-03", "close": 28.37, "volume": 1353.0}, {"date": "2021-11-04", "close": 28.3, "volume": 1830.0}, {"date": "2021-11-05", "close": 28.74, "volume": 5528.0}, {"date": "2021-11-08", "close": 28.74, "volume": null}, {"date": "2021-11-09", "close": 28.73, "volume": 559.0}, {"date": "2021-11-10", "close": 28.75, "volume": 2870.0}, {"date": "2021-11-11", "close": 29.0, "volume": 4592.0}, {"date": "2021-11-12", "close": 28.88, "volume": 1825.0}, {"date": "2021-11-15", "close": 29.12, "volume": 804.0}, {"date": "2021-11-16", "close": 29.3, "volume": 3870.0}, {"date": "2021-11-17", "close": 29.28, "volume": 795.0}, {"date": "2021-11-18", "close": 29.05, "volume": 4255.0}, {"date": "2021-11-19", "close": 28.78, "volume": 741.0}, {"date": "2021-11-22", "close": 28.74, "volume": 2334.0}, {"date": "2021-11-23", "close": 28.73, "volume": 363.0}, {"date": "2021-11-24", "close": 28.71, "volume": 941.0}, {"date": "2021-11-26", "close": 28.5, "volume": 1370.0}, {"date": "2021-11-29", "close": 28.75, "volume": 294.0}, {"date": "2021-11-30", "close": 28.65, "volume": 3664.0}, {"date": "2021-12-01", "close": 28.3, "volume": 8711.0}, {"date": "2021-12-02", "close": 28.13, "volume": 3637.0}, {"date": "2021-12-03", "close": 28.13, "volume": 3558.0}, {"date": "2021-12-06", "close": 28.26, "volume": 8630.0}, {"date": "2021-12-07", "close": 27.92, "volume": 8153.0}, {"date": "2021-12-08", "close": 27.68, "volume": 15919.0}, {"date": "2021-12-09", "close": 27.25, "volume": 1985.0}, {"date": "2021-12-10", "close": 27.9, "volume": 2561.0}, {"date": "2021-12-13", "close": 27.65, "volume": 6674.0}, {"date": "2021-12-14", "close": 27.66, "volume": 6196.0}, {"date": "2021-12-15", "close": 27.67, "volume": 3774.0}, {"date": "2021-12-16", "close": 27.67, "volume": 3417.0}, {"date": "2021-12-17", "close": 27.97, "volume": 14569.0}, {"date": "2021-12-20", "close": 27.83, "volume": 4198.0}, {"date": "2021-12-21", "close": 27.52, "volume": 3010.0}, {"date": "2021-12-22", "close": 27.44, "volume": 1519.0}, {"date": "2021-12-23", "close": 27.535, "volume": 1481.0}, {"date": "2021-12-27", "close": 27.25, "volume": 2599.0}, {"date": "2021-12-28", "close": 27.25, "volume": 15405.0}, {"date": "2021-12-29", "close": 27.25, "volume": 28736.0}, {"date": "2021-12-30", "close": 27.585, "volume": 640.0}, {"date": "2021-12-31", "close": 27.59, "volume": 3736.0}, {"date": "2022-01-03", "close": 27.59, "volume": 1210.0}, {"date": "2022-01-04", "close": 27.65, "volume": 11143.0}, {"date": "2022-01-05", "close": 27.55, "volume": 884.0}, {"date": "2022-01-06", "close": 27.5, "volume": 3860.0}, {"date": "2022-01-07", "close": 27.55, "volume": 11918.0}, {"date": "2022-01-10", "close": 27.55, "volume": 2875.0}, {"date": "2022-01-11", "close": 27.38, "volume": 2281.0}, {"date": "2022-01-12", "close": 27.6, "volume": 4223.0}, {"date": "2022-01-13", "close": 27.71, "volume": 2288.0}, {"date": "2022-01-14", "close": 27.88, "volume": 982.0}, {"date": "2022-01-18", "close": 27.75, "volume": 1531.0}, {"date": "2022-01-19", "close": 27.97, "volume": 2382.0}, {"date": "2022-01-20", "close": 27.99, "volume": 968.0}, {"date": "2022-01-21", "close": 27.99, "volume": null}, {"date": "2022-01-24", "close": 27.95, "volume": 661.0}, {"date": "2022-01-25", "close": 28.0, "volume": 3352.0}, {"date": "2022-01-26", "close": 28.35, "volume": 954.0}, {"date": "2022-01-27", "close": 28.95, "volume": 2965.0}, {"date": "2022-01-28", "close": 28.485, "volume": 3607.0}, {"date": "2022-01-31", "close": 28.95, "volume": 3949.0}, {"date": "2022-02-01", "close": 28.44, "volume": 6079.0}, {"date": "2022-02-02", "close": 28.44, "volume": 7512.0}, {"date": "2022-02-03", "close": 28.7, "volume": 8573.0}, {"date": "2022-02-04", "close": 28.55, "volume": 1567.0}, {"date": "2022-02-07", "close": 28.0, "volume": 1625.0}, {"date": "2022-02-08", "close": 27.5, "volume": 7142.0}, {"date": "2022-02-09", "close": 27.93, "volume": 3892.0}, {"date": "2022-02-10", "close": 28.35, "volume": 5663.0}, {"date": "2022-02-11", "close": 28.44, "volume": 9219.0}, {"date": "2022-02-14", "close": 28.12, "volume": 1345.0}, {"date": "2022-02-15", "close": 28.55, "volume": 532.0}, {"date": "2022-02-16", "close": 28.65, "volume": 4785.0}, {"date": "2022-02-17", "close": 28.35, "volume": 5684.0}, {"date": "2022-02-18", "close": 29.0885, "volume": 6118.0}, {"date": "2022-02-22", "close": 29.05, "volume": 9697.0}, {"date": "2022-02-23", "close": 28.7, "volume": 5124.0}, {"date": "2022-02-24", "close": 28.5, "volume": 7917.0}, {"date": "2022-02-25", "close": 28.65, "volume": 9473.0}, {"date": "2022-02-28", "close": 28.49, "volume": 2539.0}, {"date": "2022-03-01", "close": 28.12, "volume": 3094.0}, {"date": "2022-03-02", "close": 28.3, "volume": 4709.0}, {"date": "2022-03-03", "close": 28.55, "volume": 720.0}, {"date": "2022-03-04", "close": 28.47, "volume": 379.0}, {"date": "2022-03-07", "close": 28.1, "volume": 1413.0}, {"date": "2022-03-08", "close": 28.0, "volume": 3484.0}, {"date": "2022-03-09", "close": 28.0, "volume": 6174.0}, {"date": "2022-03-10", "close": 28.4, "volume": 1314.0}, {"date": "2022-03-11", "close": 28.325, "volume": 4717.0}, {"date": "2022-03-14", "close": 28.45, "volume": 3239.0}, {"date": "2022-03-15", "close": 28.41, "volume": 4549.0}, {"date": "2022-03-16", "close": 28.2, "volume": 2519.0}, {"date": "2022-03-17", "close": 28.5, "volume": 1229.0}, {"date": "2022-03-18", "close": 29.2, "volume": 48668.0}, {"date": "2022-03-21", "close": 28.88, "volume": 5591.0}, {"date": "2022-03-22", "close": 29.01, "volume": 5357.0}, {"date": "2022-03-23", "close": 28.755, "volume": 1749.0}, {"date": "2022-03-24", "close": 29.0, "volume": 570.0}, {"date": "2022-03-25", "close": 29.21, "volume": 8266.0}, {"date": "2022-03-28", "close": 29.7, "volume": 6155.0}, {"date": "2022-03-29", "close": 29.22, "volume": 3763.0}, {"date": "2022-03-30", "close": 28.98, "volume": 5799.0}, {"date": "2022-03-31", "close": 28.7, "volume": 2620.0}, {"date": "2022-04-01", "close": 28.45, "volume": 3823.0}, {"date": "2022-04-04", "close": 29.03, "volume": 4717.0}, {"date": "2022-04-05", "close": 28.95, "volume": 1700.0}, {"date": "2022-04-06", "close": 28.4, "volume": 13517.0}, {"date": "2022-04-07", "close": 28.21, "volume": 312.0}, {"date": "2022-04-08", "close": 28.4, "volume": 359.0}, {"date": "2022-04-11", "close": 28.4, "volume": 3410.0}, {"date": "2022-04-12", "close": 28.4, "volume": 458.0}, {"date": "2022-04-13", "close": 28.445, "volume": 3248.0}, {"date": "2022-04-14", "close": 28.33, "volume": 849.0}, {"date": "2022-04-18", "close": 28.2, "volume": 1070.0}, {"date": "2022-04-19", "close": 28.15, "volume": 4237.0}, {"date": "2022-04-20", "close": 28.15, "volume": null}, {"date": "2022-04-21", "close": 28.0, "volume": 2541.0}, {"date": "2022-04-22", "close": 27.83, "volume": 885.0}, {"date": "2022-04-25", "close": 27.83, "volume": null}, {"date": "2022-04-26", "close": 27.83, "volume": null}, {"date": "2022-04-27", "close": 27.98, "volume": 739.0}, {"date": "2022-04-28", "close": 27.55, "volume": 1471.0}, {"date": "2022-04-29", "close": 27.29, "volume": 1159.0}, {"date": "2022-05-02", "close": 27.1, "volume": 2011.0}, {"date": "2022-05-03", "close": 27.11, "volume": 4451.0}, {"date": "2022-05-04", "close": 27.27, "volume": 1134.0}, {"date": "2022-05-05", "close": 27.1, "volume": 3189.0}, {"date": "2022-05-06", "close": 27.1, "volume": 3232.0}, {"date": "2022-05-09", "close": 26.98, "volume": 1136.0}, {"date": "2022-05-10", "close": 26.7, "volume": 1539.0}, {"date": "2022-05-11", "close": 26.8, "volume": 677.0}, {"date": "2022-05-12", "close": 26.27, "volume": 4685.0}, {"date": "2022-05-13", "close": 26.65, "volume": 534.0}, {"date": "2022-05-16", "close": 26.4, "volume": 2386.0}, {"date": "2022-05-17", "close": 26.38, "volume": 11639.0}, {"date": "2022-05-18", "close": 26.2, "volume": 568.0}, {"date": "2022-05-19", "close": 26.35, "volume": 634.0}, {"date": "2022-05-20", "close": 25.95, "volume": 886.0}, {"date": "2022-05-23", "close": 25.95, "volume": null}, {"date": "2022-05-24", "close": 25.95, "volume": null}, {"date": "2022-05-25", "close": 26.24, "volume": 807.0}, {"date": "2022-05-26", "close": 26.2, "volume": 2784.0}, {"date": "2022-05-27", "close": 26.16, "volume": 1939.0}, {"date": "2022-05-31", "close": 26.15, "volume": 2257.0}, {"date": "2022-06-01", "close": 26.24, "volume": 6497.0}, {"date": "2022-06-02", "close": 26.24, "volume": null}, {"date": "2022-06-03", "close": 26.26, "volume": 6070.0}, {"date": "2022-06-06", "close": 26.39, "volume": 1076.0}, {"date": "2022-06-07", "close": 26.17, "volume": 904.0}, {"date": "2022-06-08", "close": 26.45, "volume": 732.0}, {"date": "2022-06-09", "close": 26.85, "volume": 1491.0}, {"date": "2022-06-10", "close": 26.48, "volume": 1506.0}, {"date": "2022-06-13", "close": 26.2, "volume": 756.0}, {"date": "2022-06-14", "close": 26.12, "volume": 5539.0}, {"date": "2022-06-15", "close": 26.0, "volume": 3590.0}, {"date": "2022-06-16", "close": 26.0, "volume": 6264.0}, {"date": "2022-06-17", "close": 26.65, "volume": 53291.0}, {"date": "2022-06-21", "close": 26.19, "volume": 6079.0}, {"date": "2022-06-22", "close": 26.99, "volume": 8440.0}, {"date": "2022-06-23", "close": 26.42, "volume": 1885.0}, {"date": "2022-06-24", "close": 26.93, "volume": 637.0}, {"date": "2022-06-27", "close": 27.35, "volume": 1398.0}, {"date": "2022-06-28", "close": 27.01, "volume": 299.0}, {"date": "2022-06-29", "close": 27.01, "volume": 38365.0}, {"date": "2022-06-30", "close": 27.16, "volume": 1409.0}, {"date": "2022-07-01", "close": 27.41, "volume": 3710.0}, {"date": "2022-07-05", "close": 27.14, "volume": 4895.0}, {"date": "2022-07-06", "close": 27.14, "volume": null}, {"date": "2022-07-07", "close": 27.14, "volume": null}, {"date": "2022-07-08", "close": 27.0, "volume": 898.0}, {"date": "2022-07-11", "close": 27.0, "volume": null}, {"date": "2022-07-12", "close": 27.5, "volume": 950.0}, {"date": "2022-07-13", "close": 27.48, "volume": 3722.0}, {"date": "2022-07-14", "close": 27.38, "volume": 235.0}, {"date": "2022-07-15", "close": 27.38, "volume": null}, {"date": "2022-07-18", "close": 27.38, "volume": null}, {"date": "2022-07-19", "close": 27.06, "volume": 992.0}, {"date": "2022-07-20", "close": 26.85, "volume": 496.0}, {"date": "2022-07-21", "close": 26.85, "volume": null}, {"date": "2022-07-22", "close": 27.25, "volume": 1009.0}, {"date": "2022-07-25", "close": 27.0, "volume": 1501.0}, {"date": "2022-07-26", "close": 26.96, "volume": 791.0}, {"date": "2022-07-27", "close": 26.96, "volume": null}, {"date": "2022-07-28", "close": 26.96, "volume": 2704.0}, {"date": "2022-07-29", "close": 26.95, "volume": 829.0}, {"date": "2022-08-01", "close": 26.95, "volume": 1536.0}, {"date": "2022-08-02", "close": 26.56, "volume": 3258.0}, {"date": "2022-08-03", "close": 26.5, "volume": 1130.0}, {"date": "2022-08-04", "close": 26.84, "volume": 4817.0}, {"date": "2022-08-05", "close": 26.6, "volume": 1373.0}, {"date": "2022-08-08", "close": 26.59, "volume": 867.0}, {"date": "2022-08-09", "close": 26.38, "volume": 1539.0}, {"date": "2022-08-10", "close": 26.38, "volume": null}, {"date": "2022-08-11", "close": 26.38, "volume": null}, {"date": "2022-08-12", "close": 26.5, "volume": 2830.0}, {"date": "2022-08-15", "close": 26.73, "volume": 461.0}, {"date": "2022-08-16", "close": 26.69, "volume": 1531.0}, {"date": "2022-08-17", "close": 26.43, "volume": 1661.0}, {"date": "2022-08-18", "close": 26.36, "volume": 704.0}, {"date": "2022-08-19", "close": 26.33, "volume": 288.0}, {"date": "2022-08-22", "close": 26.07, "volume": 2870.0}, {"date": "2022-08-23", "close": 26.245, "volume": 4312.0}, {"date": "2022-08-24", "close": 26.1, "volume": 496.0}, {"date": "2022-08-25", "close": 26.1, "volume": 1651.0}, {"date": "2022-08-26", "close": 26.12, "volume": 2094.0}, {"date": "2022-08-29", "close": 26.15, "volume": 7301.0}, {"date": "2022-08-30", "close": 26.15, "volume": null}, {"date": "2022-08-31", "close": 26.0, "volume": 3537.0}, {"date": "2022-09-01", "close": 25.89, "volume": 1833.0}, {"date": "2022-09-02", "close": 25.78, "volume": 440.0}, {"date": "2022-09-06", "close": 25.75, "volume": 1712.0}, {"date": "2022-09-07", "close": 25.52, "volume": 1959.0}, {"date": "2022-09-08", "close": 25.98, "volume": 1337.0}, {"date": "2022-09-09", "close": 25.81, "volume": 21962.0}, {"date": "2022-09-12", "close": 25.7, "volume": 2219.0}, {"date": "2022-09-13", "close": 25.5, "volume": 2339.0}, {"date": "2022-09-14", "close": 25.04, "volume": 3042.0}, {"date": "2022-09-15", "close": 25.05, "volume": 10779.0}, {"date": "2022-09-16", "close": 25.83, "volume": 57221.0}, {"date": "2022-09-19", "close": 25.5, "volume": 1030.0}, {"date": "2022-09-20", "close": 25.41, "volume": 324.0}, {"date": "2022-09-21", "close": 25.5, "volume": 2845.0}, {"date": "2022-09-22", "close": 25.48, "volume": 671.0}, {"date": "2022-09-23", "close": 25.28, "volume": 754.0}, {"date": "2022-09-26", "close": 25.39, "volume": 2113.0}, {"date": "2022-09-27", "close": 25.1, "volume": 2005.0}, {"date": "2022-09-28", "close": 25.1, "volume": null}, {"date": "2022-09-29", "close": 25.24, "volume": 1788.0}, {"date": "2022-09-30", "close": 24.8, "volume": 2547.0}, {"date": "2022-10-03", "close": 25.25, "volume": 1141.0}, {"date": "2022-10-04", "close": 25.1, "volume": 2553.0}, {"date": "2022-10-05", "close": 25.01, "volume": 2329.0}, {"date": "2022-10-06", "close": 25.0, "volume": 1059.0}, {"date": "2022-10-07", "close": 24.94, "volume": 3861.0}, {"date": "2022-10-10", "close": 25.25, "volume": 643.0}, {"date": "2022-10-11", "close": 25.17, "volume": 2075.0}, {"date": "2022-10-12", "close": 24.99, "volume": 705.0}, {"date": "2022-10-13", "close": 25.0, "volume": 606.0}, {"date": "2022-10-14", "close": 24.99, "volume": 824.0}, {"date": "2022-10-17", "close": 24.98, "volume": 948.0}, {"date": "2022-10-18", "close": 24.98, "volume": 1633.0}, {"date": "2022-10-19", "close": 24.9, "volume": 1596.0}, {"date": "2022-10-20", "close": 24.99, "volume": 1016.0}, {"date": "2022-10-21", "close": 25.0, "volume": 507.0}, {"date": "2022-10-24", "close": 26.05, "volume": 46707.0}, {"date": "2022-10-25", "close": 26.0, "volume": 37062.0}, {"date": "2022-10-26", "close": 27.5, "volume": 22177.0}, {"date": "2022-10-27", "close": 27.5, "volume": 1690.0}, {"date": "2022-10-28", "close": 28.7899, "volume": 15685.0}, {"date": "2022-10-31", "close": 28.15, "volume": 2015.0}, {"date": "2022-11-01", "close": 28.2105, "volume": 1042.0}, {"date": "2022-11-02", "close": 27.51, "volume": 1823.0}, {"date": "2022-11-03", "close": 28.36, "volume": 3688.0}, {"date": "2022-11-04", "close": 28.0, "volume": 422.0}, {"date": "2022-11-07", "close": 28.3, "volume": 653.0}, {"date": "2022-11-08", "close": 28.49, "volume": 371.0}, {"date": "2022-11-09", "close": 28.48, "volume": 187.0}, {"date": "2022-11-10", "close": 28.98, "volume": 8930.0}, {"date": "2022-11-11", "close": 28.5, "volume": 3615.0}, {"date": "2022-11-14", "close": 28.49, "volume": 565.0}, {"date": "2022-11-15", "close": 28.29, "volume": 3825.0}, {"date": "2022-11-16", "close": 28.33, "volume": 1193.0}, {"date": "2022-11-17", "close": 28.39, "volume": 2549.0}, {"date": "2022-11-18", "close": 28.5, "volume": 834.0}, {"date": "2022-11-21", "close": 28.5, "volume": null}, {"date": "2022-11-22", "close": 28.97, "volume": 820.0}, {"date": "2022-11-23", "close": 28.99, "volume": 2571.0}, {"date": "2022-11-25", "close": 28.99, "volume": 627.0}, {"date": "2022-11-28", "close": 29.01, "volume": 7639.0}, {"date": "2022-11-29", "close": 29.23, "volume": 7186.0}, {"date": "2022-11-30", "close": 29.72, "volume": 3180.0}, {"date": "2022-12-01", "close": 29.93, "volume": 1808.0}, {"date": "2022-12-02", "close": 30.49, "volume": 5214.0}, {"date": "2022-12-05", "close": 30.47, "volume": 8153.0}, {"date": "2022-12-06", "close": 30.39, "volume": 12604.0}, {"date": "2022-12-07", "close": 30.4, "volume": 3269.0}, {"date": "2022-12-08", "close": 30.4, "volume": 3810.0}, {"date": "2022-12-09", "close": 30.37, "volume": 1872.0}, {"date": "2022-12-12", "close": 30.42, "volume": 5537.0}, {"date": "2022-12-13", "close": 30.64, "volume": 1869.0}, {"date": "2022-12-14", "close": 30.6, "volume": 1574.0}, {"date": "2022-12-15", "close": 30.7, "volume": 25600.0}, {"date": "2022-12-16", "close": 30.8, "volume": 2030.0}, {"date": "2022-12-19", "close": 30.94, "volume": 3793.0}, {"date": "2022-12-20", "close": 32.23, "volume": 10877.0}, {"date": "2022-12-21", "close": 32.03, "volume": 7339.0}, {"date": "2022-12-22", "close": 32.1, "volume": 6119.0}, {"date": "2022-12-23", "close": 32.15, "volume": 2556.0}, {"date": "2022-12-27", "close": 32.13, "volume": 26231.0}, {"date": "2022-12-28", "close": 32.25, "volume": 10442.0}, {"date": "2022-12-29", "close": 32.25, "volume": 15828.0}, {"date": "2022-12-30", "close": 32.56, "volume": 5243.0}, {"date": "2023-01-03", "close": 32.36, "volume": 7670.0}, {"date": "2023-01-04", "close": 32.26, "volume": 6532.0}, {"date": "2023-01-05", "close": 32.05, "volume": 11043.0}, {"date": "2023-01-06", "close": 32.46, "volume": 10997.0}, {"date": "2023-01-09", "close": 32.48, "volume": 14746.0}, {"date": "2023-01-10", "close": 32.65, "volume": 17675.0}, {"date": "2023-01-11", "close": 32.65, "volume": 12935.0}, {"date": "2023-01-12", "close": 32.64, "volume": 5341.0}, {"date": "2023-01-13", "close": 32.6, "volume": 27928.0}, {"date": "2023-01-17", "close": 32.86, "volume": 4560.0}, {"date": "2023-01-18", "close": 32.49, "volume": 8789.0}, {"date": "2023-01-19", "close": 32.58, "volume": 4692.0}, {"date": "2023-01-20", "close": 32.98, "volume": 2358.0}, {"date": "2023-01-23", "close": 33.24, "volume": 17790.0}, {"date": "2023-01-24", "close": 33.22, "volume": 1279.0}, {"date": "2023-01-25", "close": 33.22, "volume": 6451.0}, {"date": "2023-01-26", "close": 32.95, "volume": 40403.0}, {"date": "2023-01-27", "close": 32.88, "volume": 16140.0}, {"date": "2023-01-30", "close": 32.8, "volume": 10068.0}, {"date": "2023-01-31", "close": 33.2, "volume": 14819.0}, {"date": "2023-02-01", "close": 33.24, "volume": 16951.0}, {"date": "2023-02-02", "close": 33.44, "volume": 23623.0}, {"date": "2023-02-03", "close": 33.17, "volume": 5614.0}, {"date": "2023-02-06", "close": 33.13, "volume": 8165.0}, {"date": "2023-02-07", "close": 33.0, "volume": 8757.0}, {"date": "2023-02-08", "close": 33.19, "volume": 7840.0}, {"date": "2023-02-09", "close": 33.08, "volume": 2457.0}, {"date": "2023-02-10", "close": 32.92, "volume": 7625.0}, {"date": "2023-02-13", "close": 33.2, "volume": 2159.0}, {"date": "2023-02-14", "close": 33.27, "volume": 2429.0}, {"date": "2023-02-15", "close": 33.18, "volume": 3169.0}, {"date": "2023-02-16", "close": 33.18, "volume": 3159.0}, {"date": "2023-02-17", "close": 33.14, "volume": 9229.0}, {"date": "2023-02-21", "close": 33.0, "volume": 1757.0}, {"date": "2023-02-22", "close": 32.99, "volume": 7515.0}, {"date": "2023-02-23", "close": 33.12, "volume": 5446.0}, {"date": "2023-02-24", "close": 33.12, "volume": 4762.0}, {"date": "2023-02-27", "close": 33.26, "volume": 1707.0}, {"date": "2023-02-28", "close": 33.69, "volume": 22809.0}, {"date": "2023-03-01", "close": 33.51, "volume": 6993.0}, {"date": "2023-03-02", "close": 33.33, "volume": 4986.0}, {"date": "2023-03-03", "close": 33.24, "volume": 4366.0}, {"date": "2023-03-06", "close": 33.24, "volume": 2308.0}, {"date": "2023-03-07", "close": 33.44, "volume": 4279.0}, {"date": "2023-03-08", "close": 34.15, "volume": 43618.0}, {"date": "2023-03-09", "close": 34.15, "volume": 20361.0}, {"date": "2023-03-10", "close": 33.69, "volume": 18155.0}, {"date": "2023-03-13", "close": 32.43, "volume": 16331.0}, {"date": "2023-03-14", "close": 32.46, "volume": 16944.0}, {"date": "2023-03-15", "close": 32.18, "volume": 8289.0}, {"date": "2023-03-16", "close": 32.41, "volume": 9724.0}, {"date": "2023-03-17", "close": 32.06, "volume": 14103.0}, {"date": "2023-03-20", "close": 31.89, "volume": 74018.0}, {"date": "2023-03-21", "close": 32.0, "volume": 8774.0}, {"date": "2023-03-22", "close": 31.7, "volume": 10092.0}, {"date": "2023-03-23", "close": 31.59, "volume": 20092.0}, {"date": "2023-03-24", "close": 31.7, "volume": 6269.0}, {"date": "2023-03-27", "close": 32.0, "volume": 10397.0}, {"date": "2023-03-28", "close": 32.07, "volume": 13294.0}, {"date": "2023-03-29", "close": 31.95, "volume": 17007.0}, {"date": "2023-03-30", "close": 31.925, "volume": 6554.0}, {"date": "2023-03-31", "close": 31.77, "volume": 45361.0}, {"date": "2023-04-03", "close": 31.36, "volume": 22110.0}, {"date": "2023-04-04", "close": 31.36, "volume": 4694.0}, {"date": "2023-04-05", "close": 31.23, "volume": 18831.0}, {"date": "2023-04-06", "close": 30.99, "volume": 15825.0}, {"date": "2023-04-10", "close": 30.74, "volume": 20075.0}, {"date": "2023-04-11", "close": 30.55, "volume": 19312.0}, {"date": "2023-04-12", "close": 30.74, "volume": 11440.0}, {"date": "2023-04-13", "close": 30.48, "volume": 12178.0}, {"date": "2023-04-14", "close": 30.34, "volume": 13469.0}, {"date": "2023-04-17", "close": 30.38, "volume": 14822.0}, {"date": "2023-04-18", "close": 30.38, "volume": 5325.0}, {"date": "2023-04-19", "close": 30.33, "volume": 3644.0}, {"date": "2023-04-20", "close": 29.93, "volume": 2011.0}, {"date": "2023-04-21", "close": 29.57, "volume": 13564.0}, {"date": "2023-04-24", "close": 29.54, "volume": 5690.0}, {"date": "2023-04-25", "close": 28.39, "volume": 15706.0}, {"date": "2023-04-26", "close": 28.33, "volume": 12115.0}, {"date": "2023-04-27", "close": 28.69, "volume": 3162.0}, {"date": "2023-04-28", "close": 28.08, "volume": 19799.0}, {"date": "2023-05-01", "close": 26.33, "volume": 14287.0}, {"date": "2023-05-02", "close": 24.65, "volume": 11633.0}, {"date": "2023-05-03", "close": 23.71, "volume": 7287.0}, {"date": "2023-05-04", "close": 22.03, "volume": 5351.0}, {"date": "2023-05-05", "close": 22.02, "volume": 5249.0}, {"date": "2023-05-08", "close": 21.34, "volume": 11744.0}, {"date": "2023-05-09", "close": 20.9, "volume": 8162.0}, {"date": "2023-05-10", "close": 20.09, "volume": 11171.0}, {"date": "2023-05-11", "close": 19.6, "volume": 9371.0}, {"date": "2023-05-12", "close": 18.7, "volume": 7824.0}, {"date": "2023-05-15", "close": 18.7, "volume": 14388.0}, {"date": "2023-05-16", "close": 19.0, "volume": 15249.0}, {"date": "2023-05-17", "close": 20.48, "volume": 9523.0}, {"date": "2023-05-18", "close": 20.06, "volume": 9587.0}, {"date": "2023-05-19", "close": 19.13, "volume": 9483.0}, {"date": "2023-05-22", "close": 17.35, "volume": 74447.0}, {"date": "2023-05-23", "close": 17.52, "volume": 12936.0}, {"date": "2023-05-24", "close": 17.35, "volume": 15195.0}, {"date": "2023-05-25", "close": 17.6, "volume": 9058.0}, {"date": "2023-05-26", "close": 17.3, "volume": 11103.0}, {"date": "2023-05-30", "close": 17.31, "volume": 2570.0}, {"date": "2023-05-31", "close": 17.22, "volume": 59715.0}, {"date": "2023-06-01", "close": 17.41, "volume": 7713.0}, {"date": "2023-06-02", "close": 18.33, "volume": 27606.0}, {"date": "2023-06-05", "close": 18.58, "volume": 10226.0}, {"date": "2023-06-06", "close": 19.6, "volume": 9419.0}, {"date": "2023-06-07", "close": 20.42, "volume": 3902.0}, {"date": "2023-06-08", "close": 21.15, "volume": 7558.0}, {"date": "2023-06-09", "close": 21.15, "volume": 12002.0}, {"date": "2023-06-12", "close": 20.59, "volume": 14080.0}, {"date": "2023-06-13", "close": 21.15, "volume": 22413.0}, {"date": "2023-06-14", "close": 20.55, "volume": 10723.0}, {"date": "2023-06-15", "close": 20.2, "volume": 16159.0}, {"date": "2023-06-16", "close": 19.66, "volume": 17271.0}, {"date": "2023-06-20", "close": 18.78, "volume": 8256.0}, {"date": "2023-06-21", "close": 18.55, "volume": 19430.0}, {"date": "2023-06-22", "close": 18.43, "volume": 12262.0}, {"date": "2023-06-23", "close": 17.87, "volume": 18894.0}, {"date": "2023-06-26", "close": 17.82, "volume": 12066.0}, {"date": "2023-06-27", "close": 18.1, "volume": 6768.0}, {"date": "2023-06-28", "close": 18.02, "volume": 5068.0}, {"date": "2023-06-29", "close": 18.2, "volume": 11354.0}, {"date": "2023-06-30", "close": 18.17, "volume": 11608.0}, {"date": "2023-07-03", "close": 18.77, "volume": 1581.0}, {"date": "2023-07-05", "close": 18.5, "volume": 6006.0}, {"date": "2023-07-06", "close": 18.49, "volume": 4731.0}, {"date": "2023-07-07", "close": 18.4, "volume": 21053.0}, {"date": "2023-07-10", "close": 18.5, "volume": 4003.0}, {"date": "2023-07-11", "close": 18.49, "volume": 4635.0}, {"date": "2023-07-12", "close": 19.0, "volume": 3660.0}, {"date": "2023-07-13", "close": 19.52, "volume": 4673.0}, {"date": "2023-07-14", "close": 19.03, "volume": 2520.0}, {"date": "2023-07-17", "close": 19.335, "volume": 1719.0}, {"date": "2023-07-18", "close": 20.06, "volume": 3830.0}, {"date": "2023-07-19", "close": 20.08, "volume": 3710.0}, {"date": "2023-07-20", "close": 20.17, "volume": 1801.0}, {"date": "2023-07-21", "close": 19.34, "volume": 3267.0}, {"date": "2023-07-24", "close": 20.5, "volume": 6209.0}, {"date": "2023-07-25", "close": 20.79, "volume": 21618.0}, {"date": "2023-07-26", "close": 21.36, "volume": 4778.0}, {"date": "2023-07-27", "close": 21.51, "volume": 3812.0}, {"date": "2023-07-28", "close": 21.85, "volume": 4974.0}, {"date": "2023-07-31", "close": 22.08, "volume": 5143.0}, {"date": "2023-08-01", "close": 21.56, "volume": 10272.0}, {"date": "2023-08-02", "close": 21.58, "volume": 3904.0}, {"date": "2023-08-03", "close": 21.65, "volume": 1704.0}, {"date": "2023-08-04", "close": 21.39, "volume": 7248.0}, {"date": "2023-08-07", "close": 21.35, "volume": 2228.0}, {"date": "2023-08-08", "close": 20.66, "volume": 2399.0}, {"date": "2023-08-09", "close": 20.5, "volume": 2345.0}, {"date": "2023-08-10", "close": 20.55, "volume": 699.0}, {"date": "2023-08-11", "close": 20.95, "volume": 173.0}, {"date": "2023-08-14", "close": 20.8, "volume": 3145.0}, {"date": "2023-08-15", "close": 20.46, "volume": 2607.0}, {"date": "2023-08-16", "close": 20.15, "volume": 5249.0}, {"date": "2023-08-17", "close": 19.79, "volume": 4199.0}, {"date": "2023-08-18", "close": 19.9, "volume": 1841.0}, {"date": "2023-08-21", "close": 19.78, "volume": 53278.0}, {"date": "2023-08-22", "close": 20.0, "volume": 2277.0}, {"date": "2023-08-23", "close": 20.06, "volume": 7351.0}, {"date": "2023-08-24", "close": 20.2, "volume": 10789.0}, {"date": "2023-08-25", "close": 20.2, "volume": null}, {"date": "2023-08-28", "close": 20.3, "volume": 2023.0}, {"date": "2023-08-29", "close": 20.42, "volume": 1455.0}, {"date": "2023-08-30", "close": 20.84, "volume": 17753.0}, {"date": "2023-08-31", "close": 21.06, "volume": 3592.0}, {"date": "2023-09-01", "close": 21.65, "volume": 5751.0}, {"date": "2023-09-05", "close": 21.62, "volume": 6896.0}, {"date": "2023-09-06", "close": 21.97, "volume": 7993.0}, {"date": "2023-09-07", "close": 21.75, "volume": 8281.0}, {"date": "2023-09-08", "close": 22.19, "volume": 4079.0}, {"date": "2023-09-11", "close": 22.15, "volume": 2817.0}, {"date": "2023-09-12", "close": 22.01, "volume": 4932.0}, {"date": "2023-09-13", "close": 21.95, "volume": 6880.0}, {"date": "2023-09-14", "close": 22.29, "volume": 2373.0}, {"date": "2023-09-15", "close": 22.99, "volume": 10026.0}, {"date": "2023-09-18", "close": 22.48, "volume": 2247.0}, {"date": "2023-09-19", "close": 22.14, "volume": 5027.0}, {"date": "2023-09-20", "close": 22.13, "volume": 618.0}, {"date": "2023-09-21", "close": 21.88, "volume": 903.0}, {"date": "2023-09-22", "close": 21.55, "volume": 326.0}, {"date": "2023-09-25", "close": 21.7, "volume": 2268.0}, {"date": "2023-09-26", "close": 21.625, "volume": 397.0}, {"date": "2023-09-27", "close": 21.62, "volume": 585.0}, {"date": "2023-09-28", "close": 21.75, "volume": 2850.0}, {"date": "2023-09-29", "close": 21.995, "volume": 2656.0}, {"date": "2023-10-02", "close": 22.0, "volume": 2428.0}, {"date": "2023-10-03", "close": 21.35, "volume": 1663.0}, {"date": "2023-10-04", "close": 21.59, "volume": 1849.0}, {"date": "2023-10-05", "close": 21.23, "volume": 2986.0}, {"date": "2023-10-06", "close": 21.59, "volume": 660.0}, {"date": "2023-10-09", "close": 21.8, "volume": 2030.0}, {"date": "2023-10-10", "close": 21.65, "volume": 1130.0}, {"date": "2023-10-11", "close": 21.6, "volume": 1092.0}, {"date": "2023-10-12", "close": 21.41, "volume": 688.0}, {"date": "2023-10-13", "close": 21.47, "volume": 625.0}, {"date": "2023-10-16", "close": 21.41, "volume": 2155.0}, {"date": "2023-10-17", "close": 21.4, "volume": 5135.0}, {"date": "2023-10-18", "close": 21.7, "volume": 536.0}, {"date": "2023-10-19", "close": 21.71, "volume": 1209.0}, {"date": "2023-10-20", "close": 21.68, "volume": 1544.0}, {"date": "2023-10-23", "close": 21.59, "volume": 6927.0}, {"date": "2023-10-24", "close": 20.425, "volume": 18982.0}, {"date": "2023-10-25", "close": 20.4, "volume": 1055.0}, {"date": "2023-10-26", "close": 20.52, "volume": 511.0}, {"date": "2023-10-27", "close": 21.5, "volume": 23601.0}, {"date": "2023-10-30", "close": 22.27, "volume": 10618.0}, {"date": "2023-10-31", "close": 22.86, "volume": 3430.0}, {"date": "2023-11-01", "close": 22.8, "volume": 1578.0}, {"date": "2023-11-02", "close": 23.46, "volume": 2680.0}, {"date": "2023-11-03", "close": 24.5, "volume": 7172.0}, {"date": "2023-11-06", "close": 24.8, "volume": 4475.0}, {"date": "2023-11-07", "close": 25.0, "volume": 4049.0}, {"date": "2023-11-08", "close": 25.0101, "volume": 1814.0}, {"date": "2023-11-09", "close": 25.75, "volume": 1671.0}, {"date": "2023-11-10", "close": 26.28, "volume": 4171.0}, {"date": "2023-11-13", "close": 26.4, "volume": 8388.0}, {"date": "2023-11-14", "close": 26.89, "volume": 7566.0}, {"date": "2023-11-15", "close": 27.19, "volume": 5440.0}, {"date": "2023-11-16", "close": 26.9, "volume": 5483.0}, {"date": "2023-11-17", "close": 27.0, "volume": 3307.0}, {"date": "2023-11-20", "close": 26.97, "volume": 1835.0}, {"date": "2023-11-21", "close": 27.0, "volume": 2389.0}, {"date": "2023-11-22", "close": 27.0, "volume": 2512.0}, {"date": "2023-11-24", "close": 27.0, "volume": 3215.0}, {"date": "2023-11-27", "close": 26.93, "volume": 9100.0}, {"date": "2023-11-28", "close": 27.04, "volume": 1817.0}, {"date": "2023-11-29", "close": 27.0, "volume": 6086.0}, {"date": "2023-11-30", "close": 27.1, "volume": 3440.0}, {"date": "2023-12-01", "close": 27.27, "volume": 5907.0}, {"date": "2023-12-04", "close": 27.25, "volume": 10431.0}, {"date": "2023-12-05", "close": 27.24, "volume": 1569.0}, {"date": "2023-12-06", "close": 27.01, "volume": 7237.0}, {"date": "2023-12-07", "close": 27.24, "volume": 7727.0}, {"date": "2023-12-08", "close": 27.31, "volume": 2920.0}, {"date": "2023-12-11", "close": 27.32, "volume": 2480.0}, {"date": "2023-12-12", "close": 27.12, "volume": 1976.0}, {"date": "2023-12-13", "close": 26.07, "volume": 29403.0}, {"date": "2023-12-14", "close": 27.145, "volume": 4858.0}, {"date": "2023-12-15", "close": 27.25, "volume": 9525.0}, {"date": "2023-12-18", "close": 27.22, "volume": 6525.0}, {"date": "2023-12-19", "close": 29.38, "volume": 13790.0}, {"date": "2023-12-20", "close": 29.75, "volume": 4028.0}, {"date": "2023-12-21", "close": 29.81, "volume": 2791.0}, {"date": "2023-12-22", "close": 30.19, "volume": 2604.0}, {"date": "2023-12-26", "close": 30.19, "volume": 4512.0}, {"date": "2023-12-27", "close": 30.36, "volume": 10919.0}, {"date": "2023-12-28", "close": 30.2, "volume": 4599.0}, {"date": "2023-12-29", "close": 30.94, "volume": 911.0}, {"date": "2024-01-02", "close": 30.61, "volume": 2352.0}, {"date": "2024-01-03", "close": 30.38, "volume": 7710.0}, {"date": "2024-01-04", "close": 30.25, "volume": 20769.0}, {"date": "2024-01-05", "close": 29.89, "volume": 21141.0}, {"date": "2024-01-08", "close": 29.89, "volume": 6835.0}, {"date": "2024-01-09", "close": 29.8, "volume": 4823.0}, {"date": "2024-01-10", "close": 29.84, "volume": 1079.0}, {"date": "2024-01-11", "close": 29.7, "volume": 5615.0}, {"date": "2024-01-12", "close": 29.76, "volume": 4445.0}, {"date": "2024-01-16", "close": 29.55, "volume": 3562.0}, {"date": "2024-01-17", "close": 29.65, "volume": 4645.0}, {"date": "2024-01-18", "close": 29.59, "volume": 5182.0}, {"date": "2024-01-19", "close": 29.55, "volume": 4563.0}, {"date": "2024-01-22", "close": 29.52, "volume": 1551.0}, {"date": "2024-01-23", "close": 29.65, "volume": 2279.0}, {"date": "2024-01-24", "close": 29.75, "volume": 3202.0}, {"date": "2024-01-25", "close": 29.67, "volume": 3187.0}, {"date": "2024-01-26", "close": 29.8, "volume": 3666.0}, {"date": "2024-01-29", "close": 29.67, "volume": 6628.0}, {"date": "2024-01-30", "close": 29.57, "volume": 1587.0}, {"date": "2024-01-31", "close": 29.09, "volume": 1734.0}, {"date": "2024-02-01", "close": 27.95, "volume": 7067.0}, {"date": "2024-02-02", "close": 27.38, "volume": 7696.0}, {"date": "2024-02-05", "close": 27.28, "volume": 1961.0}, {"date": "2024-02-06", "close": 26.76, "volume": 4492.0}, {"date": "2024-02-07", "close": 26.0, "volume": 7257.0}, {"date": "2024-02-08", "close": 25.85, "volume": 8127.0}, {"date": "2024-02-09", "close": 26.45, "volume": 2932.0}, {"date": "2024-02-12", "close": 25.85, "volume": 16214.0}, {"date": "2024-02-13", "close": 23.85, "volume": 4225.0}, {"date": "2024-02-14", "close": 24.35, "volume": 2774.0}, {"date": "2024-02-15", "close": 24.67, "volume": 1895.0}, {"date": "2024-02-16", "close": 24.52, "volume": 4331.0}, {"date": "2024-02-20", "close": 24.6, "volume": 43698.0}, {"date": "2024-02-21", "close": 24.6, "volume": 8491.0}, {"date": "2024-02-22", "close": 25.43, "volume": 5082.0}, {"date": "2024-02-23", "close": 26.48, "volume": 3626.0}, {"date": "2024-02-26", "close": 26.5, "volume": 39579.0}, {"date": "2024-02-27", "close": 26.7, "volume": 4608.0}, {"date": "2024-02-28", "close": 26.57, "volume": 6820.0}, {"date": "2024-02-29", "close": 26.65, "volume": 5072.0}, {"date": "2024-03-01", "close": 26.58, "volume": 3390.0}, {"date": "2024-03-04", "close": 26.63, "volume": 1858.0}, {"date": "2024-03-05", "close": 27.37, "volume": 3174.0}, {"date": "2024-03-06", "close": 27.59, "volume": 4678.0}, {"date": "2024-03-07", "close": 27.58, "volume": 2686.0}, {"date": "2024-03-08", "close": 27.83, "volume": 1211.0}, {"date": "2024-03-11", "close": 27.8, "volume": 2190.0}, {"date": "2024-03-12", "close": 27.75, "volume": 3823.0}, {"date": "2024-03-13", "close": 27.52, "volume": 2437.0}, {"date": "2024-03-14", "close": 27.64, "volume": 3927.0}, {"date": "2024-03-15", "close": 27.7, "volume": 28830.0}, {"date": "2024-03-18", "close": 27.6, "volume": 11312.0}, {"date": "2024-03-19", "close": 27.39, "volume": 11195.0}, {"date": "2024-03-20", "close": 27.5, "volume": 3895.0}, {"date": "2024-03-21", "close": 27.78, "volume": 2015.0}, {"date": "2024-03-22", "close": 27.775, "volume": 1526.0}, {"date": "2024-03-25", "close": 27.85, "volume": 6238.0}, {"date": "2024-03-26", "close": 27.7, "volume": 5905.0}, {"date": "2024-03-27", "close": 27.85, "volume": 7789.0}, {"date": "2024-03-28", "close": 27.85, "volume": 4432.0}, {"date": "2024-04-01", "close": 27.94, "volume": 2150.0}, {"date": "2024-04-02", "close": 27.85, "volume": 3300.0}, {"date": "2024-04-03", "close": 27.8, "volume": 1799.0}, {"date": "2024-04-04", "close": 27.84, "volume": 8986.0}, {"date": "2024-04-05", "close": 27.9, "volume": 1567.0}, {"date": "2024-04-08", "close": 27.9, "volume": 1747.0}, {"date": "2024-04-09", "close": 27.89, "volume": 1764.0}, {"date": "2024-04-10", "close": 27.77, "volume": 945.0}, {"date": "2024-04-11", "close": 27.77, "volume": 5534.0}, {"date": "2024-04-12", "close": 27.7, "volume": 5734.0}, {"date": "2024-04-15", "close": 27.5, "volume": 2311.0}, {"date": "2024-04-16", "close": 27.48, "volume": 5596.0}, {"date": "2024-04-17", "close": 27.55, "volume": 9053.0}, {"date": "2024-04-18", "close": 27.8, "volume": 5574.0}, {"date": "2024-04-19", "close": 27.75, "volume": 9761.0}, {"date": "2024-04-22", "close": 28.0, "volume": 5098.0}, {"date": "2024-04-23", "close": 28.1, "volume": 5048.0}, {"date": "2024-04-24", "close": 28.15, "volume": 2725.0}, {"date": "2024-04-25", "close": 28.4, "volume": 7780.0}, {"date": "2024-04-26", "close": 28.99, "volume": 6242.0}, {"date": "2024-04-29", "close": 29.09, "volume": 4472.0}, {"date": "2024-04-30", "close": 29.09, "volume": 7949.0}, {"date": "2024-05-01", "close": 30.8, "volume": 12719.0}, {"date": "2024-05-02", "close": 30.99, "volume": 12139.0}, {"date": "2024-05-03", "close": 31.0, "volume": 9834.0}, {"date": "2024-05-06", "close": 30.9, "volume": 14182.0}, {"date": "2024-05-07", "close": 30.86, "volume": 6096.0}, {"date": "2024-05-08", "close": 30.85, "volume": 5120.0}, {"date": "2024-05-09", "close": 30.81, "volume": 6206.0}, {"date": "2024-05-10", "close": 30.8, "volume": 7387.0}, {"date": "2024-05-13", "close": 30.75, "volume": 7512.0}, {"date": "2024-05-14", "close": 30.69, "volume": 13800.0}, {"date": "2024-05-15", "close": 30.64, "volume": 12811.0}, {"date": "2024-05-16", "close": 30.63, "volume": 3771.0}, {"date": "2024-05-17", "close": 30.16, "volume": 32851.0}, {"date": "2024-05-20", "close": 29.81, "volume": 20276.0}, {"date": "2024-05-21", "close": 29.8, "volume": 6810.0}, {"date": "2024-05-22", "close": 29.85, "volume": 5908.0}, {"date": "2024-05-23", "close": 29.86, "volume": 5477.0}, {"date": "2024-05-24", "close": 29.89, "volume": 2451.0}, {"date": "2024-05-28", "close": 29.8, "volume": 13703.0}, {"date": "2024-05-29", "close": 29.74, "volume": 14474.0}, {"date": "2024-05-30", "close": 29.71, "volume": 11677.0}, {"date": "2024-05-31", "close": 30.27, "volume": 10117.0}, {"date": "2024-06-03", "close": 30.4, "volume": 12651.0}, {"date": "2024-06-04", "close": 30.25, "volume": 9291.0}, {"date": "2024-06-05", "close": 29.81, "volume": 14771.0}, {"date": "2024-06-06", "close": 30.03, "volume": 15106.0}, {"date": "2024-06-07", "close": 29.9, "volume": 10466.0}, {"date": "2024-06-10", "close": 29.8, "volume": 9376.0}, {"date": "2024-06-11", "close": 29.75, "volume": 11601.0}, {"date": "2024-06-12", "close": 29.61, "volume": 20011.0}, {"date": "2024-06-13", "close": 29.5, "volume": 16586.0}, {"date": "2024-06-14", "close": 29.3, "volume": 27808.0}, {"date": "2024-06-17", "close": 29.24, "volume": 15476.0}, {"date": "2024-06-18", "close": 29.22, "volume": 18521.0}, {"date": "2024-06-20", "close": 29.19, "volume": 13142.0}, {"date": "2024-06-21", "close": 28.59, "volume": 38977.0}, {"date": "2024-06-24", "close": 29.2, "volume": 16564.0}, {"date": "2024-06-25", "close": 29.07, "volume": 13806.0}, {"date": "2024-06-26", "close": 29.0, "volume": 57673.0}, {"date": "2024-06-27", "close": 29.01, "volume": 46410.0}, {"date": "2024-06-28", "close": 29.2, "volume": 742071.0}, {"date": "2024-07-01", "close": 28.51, "volume": 54831.0}, {"date": "2024-07-02", "close": 28.53, "volume": 24718.0}, {"date": "2024-07-03", "close": 28.3, "volume": 20419.0}, {"date": "2024-07-05", "close": 28.15, "volume": 38942.0}, {"date": "2024-07-08", "close": 28.17, "volume": 18757.0}, {"date": "2024-07-09", "close": 28.15, "volume": 12144.0}, {"date": "2024-07-10", "close": 28.16, "volume": 14671.0}, {"date": "2024-07-11", "close": 28.6, "volume": 43586.0}, {"date": "2024-07-12", "close": 28.8, "volume": 15927.0}, {"date": "2024-07-15", "close": 29.65, "volume": 40988.0}, {"date": "2024-07-16", "close": 30.91, "volume": 45775.0}, {"date": "2024-07-17", "close": 31.45, "volume": 56645.0}, {"date": "2024-07-18", "close": 31.5, "volume": 35902.0}, {"date": "2024-07-19", "close": 31.52, "volume": 25496.0}, {"date": "2024-07-22", "close": 31.48, "volume": 80109.0}, {"date": "2024-07-23", "close": 31.57, "volume": 61480.0}, {"date": "2024-07-24", "close": 31.57, "volume": 57704.0}, {"date": "2024-07-25", "close": 31.81, "volume": 47012.0}, {"date": "2024-07-26", "close": 31.95, "volume": 30791.0}, {"date": "2024-07-29", "close": 31.91, "volume": 30458.0}, {"date": "2024-07-30", "close": 32.08, "volume": 44089.0}, {"date": "2024-07-31", "close": 31.78, "volume": 59343.0}, {"date": "2024-08-01", "close": 30.86, "volume": 29670.0}, {"date": "2024-08-02", "close": 30.21, "volume": 24277.0}, {"date": "2024-08-05", "close": 29.32, "volume": 26046.0}, {"date": "2024-08-06", "close": 29.26, "volume": 18587.0}, {"date": "2024-08-07", "close": 28.88, "volume": 31268.0}, {"date": "2024-08-08", "close": 28.8, "volume": 6389.0}, {"date": "2024-08-09", "close": 28.69, "volume": 12416.0}, {"date": "2024-08-12", "close": 28.49, "volume": 17928.0}, {"date": "2024-08-13", "close": 28.57, "volume": 5869.0}, {"date": "2024-08-14", "close": 28.39, "volume": 7338.0}, {"date": "2024-08-15", "close": 28.71, "volume": 11167.0}, {"date": "2024-08-16", "close": 28.68, "volume": 37999.0}, {"date": "2024-08-19", "close": 28.94, "volume": 11949.0}, {"date": "2024-08-20", "close": 28.85, "volume": 8816.0}, {"date": "2024-08-21", "close": 28.94, "volume": 12503.0}, {"date": "2024-08-22", "close": 28.91, "volume": 6128.0}, {"date": "2024-08-23", "close": 29.18, "volume": 49146.0}, {"date": "2024-08-26", "close": 29.18, "volume": 56123.0}, {"date": "2024-08-27", "close": 29.06, "volume": 30863.0}, {"date": "2024-08-28", "close": 29.05, "volume": 52009.0}, {"date": "2024-08-29", "close": 29.05, "volume": 62174.0}, {"date": "2024-08-30", "close": 29.11, "volume": 55193.0}, {"date": "2024-09-03", "close": 28.89, "volume": 19895.0}, {"date": "2024-09-04", "close": 28.39, "volume": 20208.0}, {"date": "2024-09-05", "close": 27.9, "volume": 22871.0}, {"date": "2024-09-06", "close": 27.14, "volume": 25690.0}, {"date": "2024-09-09", "close": 26.55, "volume": 30412.0}, {"date": "2024-09-10", "close": 26.38, "volume": 40860.0}, {"date": "2024-09-11", "close": 26.17, "volume": 37453.0}, {"date": "2024-09-12", "close": 25.93, "volume": 25851.0}, {"date": "2024-09-13", "close": 26.62, "volume": 27769.0}, {"date": "2024-09-16", "close": 27.1, "volume": 10708.0}, {"date": "2024-09-17", "close": 27.82, "volume": 15574.0}, {"date": "2024-09-18", "close": 27.2, "volume": 10808.0}, {"date": "2024-09-19", "close": 28.53, "volume": 13969.0}, {"date": "2024-09-20", "close": 28.13, "volume": 83587.0}, {"date": "2024-09-23", "close": 27.26, "volume": 10587.0}, {"date": "2024-09-24", "close": 26.84, "volume": 10310.0}, {"date": "2024-09-25", "close": 26.17, "volume": 21942.0}, {"date": "2024-09-26", "close": 25.92, "volume": 20157.0}, {"date": "2024-09-27", "close": 25.52, "volume": 14623.0}, {"date": "2024-09-30", "close": 25.39, "volume": 14689.0}, {"date": "2024-10-01", "close": 24.8, "volume": 14477.0}, {"date": "2024-10-02", "close": 24.3, "volume": 19232.0}, {"date": "2024-10-03", "close": 23.89, "volume": 15462.0}, {"date": "2024-10-04", "close": 24.19, "volume": 7921.0}, {"date": "2024-10-07", "close": 23.84, "volume": 6154.0}, {"date": "2024-10-08", "close": 24.0, "volume": 5911.0}, {"date": "2024-10-09", "close": 24.31, "volume": 7500.0}, {"date": "2024-10-10", "close": 24.54, "volume": 10104.0}, {"date": "2024-10-11", "close": 25.36, "volume": 9897.0}, {"date": "2024-10-14", "close": 24.82, "volume": 7098.0}, {"date": "2024-10-15", "close": 25.21, "volume": 10833.0}, {"date": "2024-10-16", "close": 25.6, "volume": 27071.0}, {"date": "2024-10-17", "close": 25.76, "volume": 12653.0}, {"date": "2024-10-18", "close": 25.21, "volume": 9047.0}, {"date": "2024-10-21", "close": 25.22, "volume": 11633.0}, {"date": "2024-10-22", "close": 25.28, "volume": 4969.0}, {"date": "2024-10-23", "close": 25.34, "volume": 9194.0}, {"date": "2024-10-24", "close": 25.17, "volume": 12320.0}, {"date": "2024-10-25", "close": 25.4, "volume": 24957.0}, {"date": "2024-10-28", "close": 25.64, "volume": 9620.0}, {"date": "2024-10-29", "close": 25.99, "volume": 5366.0}, {"date": "2024-10-30", "close": 26.0, "volume": 7510.0}, {"date": "2024-10-31", "close": 25.75, "volume": 25460.0}, {"date": "2024-11-01", "close": 25.65, "volume": 4799.0}, {"date": "2024-11-04", "close": 25.5, "volume": 7668.0}, {"date": "2024-11-05", "close": 25.82, "volume": 6153.0}, {"date": "2024-11-06", "close": 29.48, "volume": 40276.0}, {"date": "2024-11-07", "close": 28.13, "volume": 19049.0}, {"date": "2024-11-08", "close": 29.19, "volume": 7786.0}, {"date": "2024-11-11", "close": 29.37, "volume": 6035.0}, {"date": "2024-11-12", "close": 29.56, "volume": 9849.0}, {"date": "2024-11-13", "close": 29.36, "volume": 5074.0}, {"date": "2024-11-14", "close": 28.85, "volume": 6007.0}, {"date": "2024-11-15", "close": 29.03, "volume": 8040.0}, {"date": "2024-11-18", "close": 29.32, "volume": 6864.0}, {"date": "2024-11-19", "close": 29.62, "volume": 5043.0}, {"date": "2024-11-20", "close": 30.11, "volume": 14008.0}, {"date": "2024-11-21", "close": 30.25, "volume": 5142.0}, {"date": "2024-11-22", "close": 31.47, "volume": 14585.0}, {"date": "2024-11-25", "close": 31.43, "volume": 63615.0}, {"date": "2024-11-26", "close": 31.4, "volume": 267302.0}, {"date": "2024-11-27", "close": 31.44, "volume": 6700.0}, {"date": "2024-11-29", "close": 32.01, "volume": 16948.0}, {"date": "2024-12-02", "close": 32.05, "volume": 7314.0}, {"date": "2024-12-03", "close": 31.7, "volume": 7447.0}, {"date": "2024-12-04", "close": 31.73, "volume": 6149.0}, {"date": "2024-12-05", "close": 31.73, "volume": 9493.0}, {"date": "2024-12-06", "close": 31.17, "volume": 9135.0}, {"date": "2024-12-09", "close": 31.22, "volume": 11765.0}, {"date": "2024-12-10", "close": 31.77, "volume": 98487.0}, {"date": "2024-12-11", "close": 32.0, "volume": 13455.0}, {"date": "2024-12-12", "close": 32.0, "volume": 9861.0}, {"date": "2024-12-13", "close": 32.01, "volume": 11086.0}, {"date": "2024-12-16", "close": 32.41, "volume": 6033.0}, {"date": "2024-12-17", "close": 32.36, "volume": 8815.0}, {"date": "2024-12-18", "close": 31.44, "volume": 11537.0}, {"date": "2024-12-19", "close": 31.34, "volume": 13527.0}, {"date": "2024-12-20", "close": 31.69, "volume": 26193.0}, {"date": "2024-12-23", "close": 31.53, "volume": 6730.0}, {"date": "2024-12-24", "close": 32.06, "volume": 3716.0}, {"date": "2024-12-26", "close": 32.35, "volume": 3495.0}, {"date": "2024-12-27", "close": 31.63, "volume": 4380.0}, {"date": "2024-12-30", "close": 31.55, "volume": 4571.0}, {"date": "2024-12-31", "close": 31.25, "volume": 4596.0}, {"date": "2025-01-02", "close": 31.01, "volume": 8277.0}, {"date": "2025-01-03", "close": 30.47, "volume": 7855.0}, {"date": "2025-01-06", "close": 30.82, "volume": 13308.0}, {"date": "2025-01-07", "close": 30.24, "volume": 49103.0}, {"date": "2025-01-08", "close": 29.85, "volume": 39403.0}, {"date": "2025-01-10", "close": 28.5, "volume": 11335.0}, {"date": "2025-01-13", "close": 29.42, "volume": 14640.0}, {"date": "2025-01-14", "close": 30.1, "volume": 9499.0}, {"date": "2025-01-15", "close": 31.08, "volume": 9789.0}, {"date": "2025-01-16", "close": 29.91, "volume": 7054.0}, {"date": "2025-01-17", "close": 29.18, "volume": 7080.0}, {"date": "2025-01-21", "close": 29.13, "volume": 7964.0}, {"date": "2025-01-22", "close": 28.42, "volume": 12306.0}, {"date": "2025-01-23", "close": 28.7, "volume": 7371.0}, {"date": "2025-01-24", "close": 28.56, "volume": 4969.0}, {"date": "2025-01-27", "close": 28.92, "volume": 4630.0}, {"date": "2025-01-28", "close": 28.7, "volume": 4168.0}, {"date": "2025-01-29", "close": 28.91, "volume": 4006.0}, {"date": "2025-01-30", "close": 29.0, "volume": 2637.0}, {"date": "2025-01-31", "close": 28.49, "volume": 5618.0}, {"date": "2025-02-03", "close": 27.92, "volume": 21040.0}, {"date": "2025-02-04", "close": 29.0, "volume": 8807.0}, {"date": "2025-02-05", "close": 30.03, "volume": 12772.0}, {"date": "2025-02-06", "close": 30.35, "volume": 3504.0}, {"date": "2025-02-07", "close": 29.79, "volume": 6192.0}, {"date": "2025-02-10", "close": 30.0, "volume": 5685.0}, {"date": "2025-02-11", "close": 30.31, "volume": 4381.0}, {"date": "2025-02-12", "close": 29.66, "volume": 4748.0}, {"date": "2025-02-13", "close": 30.24, "volume": 2973.0}, {"date": "2025-02-14", "close": 30.16, "volume": 4181.0}, {"date": "2025-02-18", "close": 29.41, "volume": 3599.0}, {"date": "2025-02-19", "close": 28.97, "volume": 8589.0}, {"date": "2025-02-20", "close": 27.62, "volume": 15110.0}, {"date": "2025-02-21", "close": 27.36, "volume": 18944.0}, {"date": "2025-02-24", "close": 26.92, "volume": 10153.0}, {"date": "2025-02-25", "close": 26.84, "volume": 8083.0}, {"date": "2025-02-26", "close": 26.88, "volume": 6568.0}, {"date": "2025-02-27", "close": 26.69, "volume": 5999.0}, {"date": "2025-02-28", "close": 26.42, "volume": 11076.0}, {"date": "2025-03-03", "close": 26.45, "volume": 7498.0}, {"date": "2025-03-04", "close": 26.34, "volume": 8740.0}, {"date": "2025-03-05", "close": 26.32, "volume": 6083.0}, {"date": "2025-03-06", "close": 26.81, "volume": 6538.0}, {"date": "2025-03-07", "close": 26.8, "volume": 6496.0}, {"date": "2025-03-10", "close": 26.41, "volume": 6248.0}, {"date": "2025-03-11", "close": 26.4, "volume": 5701.0}, {"date": "2025-03-12", "close": 26.78, "volume": 4431.0}, {"date": "2025-03-13", "close": 26.6, "volume": 4945.0}, {"date": "2025-03-14", "close": 26.96, "volume": 5976.0}, {"date": "2025-03-17", "close": 27.07, "volume": 3484.0}, {"date": "2025-03-18", "close": 27.27, "volume": 4101.0}, {"date": "2025-03-19", "close": 27.68, "volume": 7058.0}, {"date": "2025-03-20", "close": 27.68, "volume": 2279.0}, {"date": "2025-03-21", "close": 27.42, "volume": 20390.0}, {"date": "2025-03-24", "close": 28.42, "volume": 2766.0}, {"date": "2025-03-25", "close": 27.4, "volume": 4156.0}, {"date": "2025-03-26", "close": 28.21, "volume": 6091.0}, {"date": "2025-03-27", "close": 28.75, "volume": 5536.0}, {"date": "2025-03-28", "close": 27.41, "volume": 4993.0}, {"date": "2025-03-31", "close": 27.24, "volume": 13070.0}, {"date": "2025-04-01", "close": 26.95, "volume": 3480.0}, {"date": "2025-04-02", "close": 27.26, "volume": 6836.0}, {"date": "2025-04-03", "close": 24.7, "volume": 5447.0}, {"date": "2025-04-04", "close": 25.32, "volume": 9842.0}, {"date": "2025-04-07", "close": 26.58, "volume": 7228.0}, {"date": "2025-04-08", "close": 25.66, "volume": 8581.0}, {"date": "2025-04-09", "close": 27.16, "volume": 7154.0}, {"date": "2025-04-10", "close": 25.66, "volume": 8302.0}, {"date": "2025-04-11", "close": 25.94, "volume": 26775.0}, {"date": "2025-04-14", "close": 26.12, "volume": 18776.0}, {"date": "2025-04-15", "close": 26.36, "volume": 4681.0}, {"date": "2025-04-16", "close": 25.91, "volume": 6319.0}, {"date": "2025-04-17", "close": 25.72, "volume": 6972.0}, {"date": "2025-04-21", "close": 25.78, "volume": 6190.0}, {"date": "2025-04-22", "close": 26.9, "volume": 3065.0}, {"date": "2025-04-23", "close": 26.51, "volume": 4921.0}, {"date": "2025-04-24", "close": 26.69, "volume": 3757.0}, {"date": "2025-04-25", "close": 26.5, "volume": 2726.0}, {"date": "2025-04-28", "close": 26.72, "volume": 5066.0}, {"date": "2025-04-29", "close": 27.28, "volume": 3845.0}, {"date": "2025-04-30", "close": 27.62, "volume": 7380.0}, {"date": "2025-05-01", "close": 27.33, "volume": 3926.0}, {"date": "2025-05-02", "close": 28.84, "volume": 2599.0}, {"date": "2025-05-05", "close": 28.01, "volume": 3801.0}, {"date": "2025-05-06", "close": 27.84, "volume": 1780.0}, {"date": "2025-05-07", "close": 28.54, "volume": 3536.0}, {"date": "2025-05-08", "close": 28.6, "volume": 2593.0}, {"date": "2025-05-09", "close": 28.45, "volume": 2368.0}, {"date": "2025-05-12", "close": 29.07, "volume": 6224.0}, {"date": "2025-05-13", "close": 29.99, "volume": 5713.0}, {"date": "2025-05-14", "close": 29.71, "volume": 4898.0}, {"date": "2025-05-15", "close": 30.88, "volume": 5343.0}, {"date": "2025-05-16", "close": 30.04, "volume": 7517.0}, {"date": "2025-05-19", "close": 29.52, "volume": 3920.0}, {"date": "2025-05-20", "close": 29.28, "volume": 2659.0}, {"date": "2025-05-21", "close": 29.24, "volume": 4453.0}, {"date": "2025-05-22", "close": 29.25, "volume": 4912.0}, {"date": "2025-05-23", "close": 28.67, "volume": 8557.0}, {"date": "2025-05-27", "close": 28.54, "volume": 2319.0}, {"date": "2025-05-28", "close": 28.07, "volume": 6554.0}, {"date": "2025-05-29", "close": 28.2, "volume": 1905.0}, {"date": "2025-05-30", "close": 27.53, "volume": 7365.0}, {"date": "2025-06-02", "close": 27.68, "volume": 31113.0}, {"date": "2025-06-03", "close": 27.77, "volume": 4159.0}, {"date": "2025-06-04", "close": 27.55, "volume": 5863.0}, {"date": "2025-06-05", "close": 27.44, "volume": 6506.0}, {"date": "2025-06-06", "close": 28.21, "volume": 4697.0}, {"date": "2025-06-09", "close": 28.01, "volume": 3652.0}, {"date": "2025-06-10", "close": 28.52, "volume": 5101.0}, {"date": "2025-06-11", "close": 27.79, "volume": 7452.0}, {"date": "2025-06-12", "close": 28.0, "volume": 5932.0}, {"date": "2025-06-13", "close": 27.73, "volume": 11212.0}, {"date": "2025-06-16", "close": 28.12, "volume": 8723.0}, {"date": "2025-06-17", "close": 27.54, "volume": 4216.0}, {"date": "2025-06-18", "close": 27.7, "volume": 2439.0}, {"date": "2025-06-20", "close": 27.84, "volume": 9613.0}, {"date": "2025-06-23", "close": 27.88, "volume": 6051.0}, {"date": "2025-06-24", "close": 28.29, "volume": 11909.0}, {"date": "2025-06-25", "close": 28.22, "volume": 3647.0}, {"date": "2025-06-26", "close": 29.24, "volume": 5478.0}, {"date": "2025-06-27", "close": 29.08, "volume": 30543.0}, {"date": "2025-06-30", "close": 28.85, "volume": 30568.0}, {"date": "2025-07-01", "close": 29.07, "volume": 67157.0}, {"date": "2025-07-02", "close": 29.99, "volume": 7338.0}, {"date": "2025-07-03", "close": 31.74, "volume": 2317.0}, {"date": "2025-07-07", "close": 29.35, "volume": 10926.0}, {"date": "2025-07-08", "close": 29.66, "volume": 10004.0}, {"date": "2025-07-09", "close": 30.07, "volume": 13562.0}, {"date": "2025-07-10", "close": 29.83, "volume": 3662.0}, {"date": "2025-07-11", "close": 29.92, "volume": 5128.0}, {"date": "2025-07-14", "close": 29.81, "volume": 4730.0}, {"date": "2025-07-15", "close": 28.7, "volume": 7427.0}, {"date": "2025-07-16", "close": 28.78, "volume": 6154.0}, {"date": "2025-07-17", "close": 29.13, "volume": 6152.0}, {"date": "2025-07-18", "close": 28.86, "volume": 8286.0}, {"date": "2025-07-21", "close": 29.8, "volume": 8706.0}, {"date": "2025-07-22", "close": 30.0, "volume": 7095.0}, {"date": "2025-07-23", "close": 29.9, "volume": 2260.0}, {"date": "2025-07-24", "close": 29.38, "volume": 2280.0}, {"date": "2025-07-25", "close": 29.27, "volume": 2027.0}, {"date": "2025-07-28", "close": 29.44, "volume": 2232.0}, {"date": "2025-07-29", "close": 28.73, "volume": 4252.0}, {"date": "2025-07-30", "close": 28.74, "volume": 6442.0}, {"date": "2025-07-31", "close": 28.71, "volume": 9962.0}, {"date": "2025-08-01", "close": 27.86, "volume": 27974.0}, {"date": "2025-08-04", "close": 28.36, "volume": 5416.0}, {"date": "2025-08-05", "close": 27.93, "volume": 9261.0}, {"date": "2025-08-06", "close": 28.07, "volume": 4706.0}, {"date": "2025-08-07", "close": 27.95, "volume": 8773.0}, {"date": "2025-08-08", "close": 28.25, "volume": 3103.0}, {"date": "2025-08-11", "close": 28.29, "volume": 4307.0}, {"date": "2025-08-12", "close": 29.52, "volume": 6235.0}, {"date": "2025-08-13", "close": 30.85, "volume": 13850.0}, {"date": "2025-08-14", "close": 30.26, "volume": 3173.0}, {"date": "2025-08-15", "close": 28.85, "volume": 31766.0}, {"date": "2025-08-18", "close": 28.76, "volume": 6255.0}, {"date": "2025-08-19", "close": 29.3, "volume": 12519.0}, {"date": "2025-08-20", "close": 29.76, "volume": 6623.0}, {"date": "2025-08-21", "close": 29.65, "volume": 3250.0}, {"date": "2025-08-22", "close": 31.85, "volume": 11399.0}, {"date": "2025-08-25", "close": 31.07, "volume": 8078.0}, {"date": "2025-08-26", "close": 31.46, "volume": 3932.0}, {"date": "2025-08-27", "close": 31.21, "volume": 6082.0}, {"date": "2025-08-28", "close": 31.52, "volume": 1750.0}, {"date": "2025-08-29", "close": 31.68, "volume": 2796.0}, {"date": "2025-09-02", "close": 31.41, "volume": 4936.0}, {"date": "2025-09-03", "close": 31.36, "volume": 8120.0}, {"date": "2025-09-04", "close": 31.9, "volume": 3132.0}, {"date": "2025-09-05", "close": 31.71, "volume": 3966.0}, {"date": "2025-09-08", "close": 31.59, "volume": 3694.0}, {"date": "2025-09-09", "close": 31.5, "volume": 2156.0}, {"date": "2025-09-10", "close": 31.58, "volume": 7826.0}, {"date": "2025-09-11", "close": 31.81, "volume": 3378.0}, {"date": "2025-09-12", "close": 31.55, "volume": 2570.0}, {"date": "2025-09-15", "close": 31.6, "volume": 6152.0}, {"date": "2025-09-16", "close": 31.44, "volume": 2997.0}, {"date": "2025-09-17", "close": 31.55, "volume": 7662.0}, {"date": "2025-09-18", "close": 32.39, "volume": 12530.0}, {"date": "2025-09-19", "close": 31.2, "volume": 23252.0}, {"date": "2025-09-22", "close": 31.66, "volume": 5500.0}, {"date": "2025-09-23", "close": 31.47, "volume": 4108.0}, {"date": "2025-09-24", "close": 31.2, "volume": 9275.0}, {"date": "2025-09-25", "close": 31.01, "volume": 8951.0}, {"date": "2025-09-26", "close": 31.18, "volume": 5730.0}, {"date": "2025-09-29", "close": 31.18, "volume": 4575.0}, {"date": "2025-09-30", "close": 30.66, "volume": 6937.0}, {"date": "2025-10-01", "close": 30.1, "volume": 6547.0}, {"date": "2025-10-02", "close": 29.81, "volume": 5386.0}, {"date": "2025-10-03", "close": 30.27, "volume": 1969.0}, {"date": "2025-10-06", "close": 30.64, "volume": 7747.0}, {"date": "2025-10-07", "close": 30.38, "volume": 4882.0}, {"date": "2025-10-08", "close": 30.46, "volume": 1797.0}, {"date": "2025-10-09", "close": 30.3, "volume": 7721.0}, {"date": "2025-10-10", "close": 28.82, "volume": 5287.0}, {"date": "2025-10-13", "close": 29.54, "volume": 4025.0}, {"date": "2025-10-14", "close": 29.86, "volume": 4586.0}, {"date": "2025-10-15", "close": 30.1, "volume": 2362.0}, {"date": "2025-10-16", "close": 28.2, "volume": 7168.0}, {"date": "2025-10-17", "close": 28.42, "volume": 4796.0}, {"date": "2025-10-20", "close": 30.09, "volume": 9514.0}, {"date": "2025-10-21", "close": 31.5, "volume": 6199.0}, {"date": "2025-10-22", "close": 32.23, "volume": 5526.0}, {"date": "2025-10-23", "close": 31.25, "volume": 3685.0}, {"date": "2025-10-24", "close": 31.54, "volume": 7453.0}, {"date": "2025-10-27", "close": 30.9, "volume": 12892.0}, {"date": "2025-10-28", "close": 30.51, "volume": 4977.0}, {"date": "2025-10-29", "close": 29.5, "volume": 7362.0}, {"date": "2025-10-30", "close": 29.54, "volume": 6538.0}, {"date": "2025-10-31", "close": 29.43, "volume": 6804.0}, {"date": "2025-11-03", "close": 29.38, "volume": 26246.0}, {"date": "2025-11-04", "close": 29.02, "volume": 5457.0}, {"date": "2025-11-05", "close": 29.57, "volume": 4872.0}, {"date": "2025-11-06", "close": 29.6, "volume": 5003.0}, {"date": "2025-11-07", "close": 29.65, "volume": 2156.0}, {"date": "2025-11-10", "close": 29.53, "volume": 3070.0}, {"date": "2025-11-11", "close": 29.65, "volume": 54701.0}, {"date": "2025-11-12", "close": 29.91, "volume": 9703.0}, {"date": "2025-11-13", "close": 30.88, "volume": 5408.0}, {"date": "2025-11-14", "close": 30.54, "volume": 3281.0}, {"date": "2025-11-17", "close": 29.71, "volume": 9030.0}, {"date": "2025-11-18", "close": 29.31, "volume": 5144.0}, {"date": "2025-11-19", "close": 29.9, "volume": 6583.0}, {"date": "2025-11-20", "close": 30.69, "volume": 4553.0}, {"date": "2025-11-21", "close": 31.95, "volume": 11408.0}, {"date": "2025-11-24", "close": 31.63, "volume": 2892.0}, {"date": "2025-11-25", "close": 32.24, "volume": 3458.0}, {"date": "2025-11-26", "close": 32.62, "volume": 9560.0}, {"date": "2025-11-28", "close": 32.75, "volume": 2261.0}, {"date": "2025-12-01", "close": 32.54, "volume": 19539.0}, {"date": "2025-12-02", "close": 32.18, "volume": 9083.0}, {"date": "2025-12-03", "close": 33.13, "volume": 7423.0}, {"date": "2025-12-04", "close": 34.0, "volume": 12858.0}, {"date": "2025-12-05", "close": 33.66, "volume": 15275.0}, {"date": "2025-12-08", "close": 33.71, "volume": 5402.0}, {"date": "2025-12-09", "close": 34.16, "volume": 6766.0}, {"date": "2025-12-10", "close": 35.41, "volume": 15607.0}, {"date": "2025-12-11", "close": 36.05, "volume": 8555.0}, {"date": "2025-12-12", "close": 36.75, "volume": 10323.0}, {"date": "2025-12-15", "close": 37.72, "volume": 13845.0}, {"date": "2025-12-16", "close": 37.77, "volume": 9350.0}, {"date": "2025-12-17", "close": 37.83, "volume": 23656.0}, {"date": "2025-12-18", "close": 37.86, "volume": 31501.0}, {"date": "2025-12-19", "close": 37.86, "volume": 20549.0}, {"date": "2025-12-22", "close": 37.46, "volume": 6634.0}, {"date": "2025-12-23", "close": 37.16, "volume": 9171.0}, {"date": "2025-12-24", "close": 37.26, "volume": 3051.0}, {"date": "2025-12-26", "close": 37.03, "volume": 4059.0}, {"date": "2025-12-29", "close": 36.71, "volume": 7795.0}, {"date": "2025-12-30", "close": 36.2, "volume": 6758.0}, {"date": "2025-12-31", "close": 36.2, "volume": 5104.0}, {"date": "2026-01-02", "close": 35.71, "volume": 5362.0}, {"date": "2026-01-05", "close": 35.9, "volume": 27403.0}, {"date": "2026-01-06", "close": 35.64, "volume": 6998.0}, {"date": "2026-01-07", "close": 35.43, "volume": 5453.0}, {"date": "2026-01-08", "close": 35.94, "volume": 11637.0}, {"date": "2026-01-09", "close": 36.0, "volume": 22707.0}, {"date": "2026-01-12", "close": 36.22, "volume": 4303.0}, {"date": "2026-01-13", "close": 36.84, "volume": 10070.0}, {"date": "2026-01-14", "close": 37.0, "volume": 10962.0}, {"date": "2026-01-15", "close": 37.01, "volume": 11135.0}, {"date": "2026-01-16", "close": 36.6, "volume": 9063.0}, {"date": "2026-01-20", "close": 36.05, "volume": 10851.0}, {"date": "2026-01-21", "close": 36.9, "volume": 15154.0}, {"date": "2026-01-22", "close": 36.89, "volume": 8413.0}, {"date": "2026-01-23", "close": 36.3, "volume": 8265.0}, {"date": "2026-01-26", "close": 35.89, "volume": 13937.0}, {"date": "2026-01-27", "close": 36.08, "volume": 9605.0}, {"date": "2026-01-28", "close": 35.46, "volume": 8100.0}, {"date": "2026-01-29", "close": 36.1, "volume": 16681.0}, {"date": "2026-01-30", "close": 36.63, "volume": 29480.0}, {"date": "2026-02-02", "close": 36.98, "volume": 33624.0}, {"date": "2026-02-03", "close": 36.98, "volume": 57302.0}, {"date": "2026-02-04", "close": 37.15, "volume": 75983.0}, {"date": "2026-02-05", "close": 37.51, "volume": 42001.0}, {"date": "2026-02-06", "close": 38.61, "volume": 41472.0}, {"date": "2026-02-09", "close": 38.61, "volume": 15149.0}, {"date": "2026-02-10", "close": 38.86, "volume": 25946.0}, {"date": "2026-02-11", "close": 38.7, "volume": 14371.0}, {"date": "2026-02-12", "close": 38.5, "volume": 14433.0}, {"date": "2026-02-13", "close": 39.22, "volume": 30744.0}, {"date": "2026-02-17", "close": 39.98, "volume": 20918.0}, {"date": "2026-02-18", "close": 39.58, "volume": 18461.0}, {"date": "2026-02-19", "close": 39.3, "volume": 13228.0}, {"date": "2026-02-20", "close": 39.51, "volume": 12173.0}, {"date": "2026-02-23", "close": 38.16, "volume": 17448.0}, {"date": "2026-02-24", "close": 38.39, "volume": 18493.0}, {"date": "2026-02-25", "close": 39.31, "volume": 25604.0}, {"date": "2026-02-26", "close": 39.45, "volume": 14307.0}, {"date": "2026-02-27", "close": 38.21, "volume": 20763.0}, {"date": "2026-03-02", "close": 38.49, "volume": 18597.0}, {"date": "2026-03-03", "close": 38.36, "volume": 20330.0}, {"date": "2026-03-04", "close": 38.41, "volume": 28901.0}, {"date": "2026-03-05", "close": 37.72, "volume": 21859.0}, {"date": "2026-03-06", "close": 37.46, "volume": 19562.0}, {"date": "2026-03-09", "close": 37.61, "volume": 17039.0}, {"date": "2026-03-10", "close": 37.97, "volume": 28734.0}, {"date": "2026-03-11", "close": 37.33, "volume": 16661.0}, {"date": "2026-03-12", "close": 37.4, "volume": 20955.0}, {"date": "2026-03-13", "close": 37.45, "volume": 27300.0}, {"date": "2026-03-16", "close": 37.92, "volume": 49367.0}, {"date": "2026-03-17", "close": 37.91, "volume": 18376.0}, {"date": "2026-03-18", "close": 37.24, "volume": 20062.0}, {"date": "2026-03-19", "close": 37.96, "volume": 16298.0}, {"date": "2026-03-20", "close": 37.17, "volume": 76694.0}, {"date": "2026-03-23", "close": 38.08, "volume": 34608.0}, {"date": "2026-03-24", "close": 38.51, "volume": 27253.0}, {"date": "2026-03-25", "close": 38.6, "volume": 19486.0}, {"date": "2026-03-26", "close": 38.59, "volume": 16937.0}, {"date": "2026-03-27", "close": 38.49, "volume": 16407.0}, {"date": "2026-03-30", "close": 38.775, "volume": 29656.0}, {"date": "2026-03-31", "close": 39.16, "volume": 9562.0}, {"date": "2026-04-01", "close": 39.51, "volume": 18206.0}, {"date": "2026-04-02", "close": 39.66, "volume": 21161.0}, {"date": "2026-04-06", "close": 40.3, "volume": 39785.0}, {"date": "2026-04-07", "close": 40.46, "volume": 47911.0}, {"date": "2026-04-08", "close": 41.41, "volume": 53375.0}, {"date": "2026-04-09", "close": 41.96, "volume": 62490.0}, {"date": "2026-04-10", "close": 41.77, "volume": 39670.0}, {"date": "2026-04-13", "close": 41.8, "volume": 50252.0}, {"date": "2026-04-14", "close": 41.925, "volume": 60836.0}, {"date": "2026-04-15", "close": 41.6, "volume": 36764.0}, {"date": "2026-04-16", "close": 41.09, "volume": 29514.0}, {"date": "2026-04-17", "close": 42.16, "volume": 54745.0}, {"date": "2026-04-20", "close": 41.92, "volume": 29346.0}, {"date": "2026-04-21", "close": 40.65, "volume": 37311.0}, {"date": "2026-04-22", "close": 39.55, "volume": 43958.0}, {"date": "2026-04-23", "close": 39.53, "volume": 44096.0}, {"date": "2026-04-24", "close": 39.31, "volume": 35561.0}, {"date": "2026-04-27", "close": 39.33, "volume": 36702.0}, {"date": "2026-04-28", "close": 39.74, "volume": 40559.0}, {"date": "2026-04-29", "close": 39.07, "volume": 24195.0}, {"date": "2026-04-30", "close": 39.42, "volume": 20503.0}, {"date": "2026-05-01", "close": 40.18, "volume": 26089.0}, {"date": "2026-05-04", "close": 39.62, "volume": 25836.0}, {"date": "2026-05-05", "close": 39.87, "volume": 17490.0}, {"date": "2026-05-06", "close": 40.41, "volume": 28716.0}, {"date": "2026-05-07", "close": 41.18, "volume": 49245.0}, {"date": "2026-05-08", "close": 41.31, "volume": 23353.0}, {"date": "2026-05-11", "close": 39.92, "volume": 28710.0}, {"date": "2026-05-12", "close": 40.09, "volume": 30825.0}, {"date": "2026-05-13", "close": 39.9, "volume": 16660.0}, {"date": "2026-05-14", "close": 40.27, "volume": 17244.0}, {"date": "2026-05-15", "close": 39.91, "volume": 18799.0}, {"date": "2026-05-18", "close": 40.26, "volume": 30909.0}, {"date": "2026-05-19", "close": 40.41, "volume": 37943.0}, {"date": "2026-05-20", "close": 41.26, "volume": 35953.0}, {"date": "2026-05-21", "close": 42.56, "volume": 80402.0}, {"date": "2026-05-22", "close": 42.05, "volume": 32699.0}, {"date": "2026-05-26", "close": 42.2, "volume": 31589.0}, {"date": "2026-05-27", "close": 42.25, "volume": 23446.0}, {"date": "2026-05-28", "close": 42.36, "volume": 26035.0}, {"date": "2026-05-29", "close": 42.1, "volume": 29754.0}, {"date": "2026-06-01", "close": 41.51, "volume": 37040.0}, {"date": "2026-06-02", "close": 42.16, "volume": 38139.0}, {"date": "2026-06-03", "close": 41.13, "volume": 23847.0}, {"date": "2026-06-04", "close": 42.06, "volume": 44468.0}, {"date": "2026-06-05", "close": 43.08, "volume": 45075.0}, {"date": "2026-06-08", "close": 43.39, "volume": 25175.0}, {"date": "2026-06-09", "close": 44.16, "volume": 80540.0}, {"date": "2026-06-10", "close": 44.13, "volume": 38426.0}, {"date": "2026-06-11", "close": 44.055, "volume": 21736.0}, {"date": "2026-06-12", "close": 44.37, "volume": 19424.0}, {"date": "2026-06-15", "close": 42.55, "volume": 22688.0}, {"date": "2026-06-16", "close": 42.6, "volume": 36245.0}, {"date": "2026-06-17", "close": 42.18, "volume": 28357.0}, {"date": "2026-06-18", "close": 42.445, "volume": 49086.0}, {"date": "2026-06-22", "close": 42.9, "volume": 20599.0}, {"date": "2026-06-23", "close": 44.01, "volume": 43567.0}, {"date": "2026-06-24", "close": 43.92, "volume": 55980.0}, {"date": "2026-06-25", "close": 43.59, "volume": 9420.0}, {"date": "2026-06-26", "close": 43.01, "volume": 148963.0}, {"date": "2026-06-29", "close": 43.36, "volume": 36794.0}, {"date": "2026-06-30", "close": 43.09, "volume": 31094.0}, {"date": "2026-07-01", "close": 43.82, "volume": 32359.0}, {"date": "2026-07-02", "close": 43.35, "volume": 35669.0}, {"date": "2026-07-06", "close": 43.24, "volume": 21388.0}, {"date": "2026-07-07", "close": 42.06, "volume": 18938.0}, {"date": "2026-07-08", "close": 42.18, "volume": 21334.0}, {"date": "2026-07-09", "close": 41.99, "volume": 22168.0}, {"date": "2026-07-10", "close": 41.6, "volume": 5177.0}, {"date": "2026-07-13", "close": 42.49, "volume": 16075.0}, {"date": "2026-07-14", "close": 41.97, "volume": 18332.0}, {"date": "2026-07-15", "close": 42.06, "volume": 10845.0}, {"date": "2026-07-16", "close": 43.47, "volume": 25950.0}, {"date": "2026-07-17", "close": 42.54, "volume": 68244.0}, {"date": "2026-07-20", "close": 42.74, "volume": 30278.0}, {"date": "2026-07-21", "close": 42.67, "volume": 37003.0}, {"date": "2026-07-22", "close": 42.82, "volume": 110994.0}, {"date": "2026-07-23", "close": 42.47, "volume": 84842.0}, {"date": "2026-07-24", "close": 43.02, "volume": 31475.0}, {"date": "2026-07-27", "close": 42.95, "volume": 54741.0}, {"date": "2026-07-28", "close": 43.43, "volume": 24045.0}, {"date": "2026-07-29", "close": 43.34, "volume": 22931.0}, {"date": "2026-07-30", "close": 43.0, "volume": 27750.0}, {"date": "2026-07-31", "close": 43.0, "volume": 25598.0}, {"date": "2026-08-03", "close": 43.4, "volume": 47798.0}, {"date": "2026-08-04", "close": 43.5, "volume": 76659.0}, {"date": "2026-08-05", "close": 43.45, "volume": 59671.0}, {"date": "2026-08-06", "close": 43.04, "volume": 64514.0}, {"date": "2026-08-07", "close": 43.05, "volume": 24618.0}, {"date": "2026-08-10", "close": 42.88, "volume": 104865.0}, {"date": "2026-08-11", "close": 44.16, "volume": 40257.0}, {"date": "2026-08-12", "close": 44.84, "volume": 47229.0}, {"date": "2026-08-13", "close": 44.56, "volume": 17434.0}, {"date": "2026-08-14", "close": 44.84, "volume": 8816.0}, {"date": "2026-08-17", "close": 44.6, "volume": 29007.0}, {"date": "2026-08-18", "close": 45.25, "volume": 21901.0}, {"date": "2026-08-19", "close": 43.51, "volume": 31832.0}, {"date": "2026-08-20", "close": 43.96, "volume": 23748.0}, {"date": "2026-08-21", "close": 44.33, "volume": 150882.0}, {"date": "2026-08-24", "close": 44.12, "volume": 19346.0}, {"date": "2026-08-25", "close": 43.84, "volume": 29836.0}, {"date": "2026-08-26", "close": 43.65, "volume": 23701.0}, {"date": "2026-08-27", "close": 43.34, "volume": 18223.0}, {"date": "2026-08-28", "close": 43.8, "volume": 14257.0}, {"date": "2026-08-31", "close": 43.7, "volume": 21136.0}, {"date": "2026-09-01", "close": 43.2, "volume": 15734.0}, {"date": "2026-09-02", "close": 43.88, "volume": 33724.0}, {"date": "2026-09-03", "close": 43.31, "volume": 15360.0}, {"date": "2026-09-04", "close": 44.14, "volume": 19888.0}, {"date": "2026-09-08", "close": 43.26, "volume": 22832.0}, {"date": "2026-09-09", "close": 43.43, "volume": 28895.0}, {"date": "2026-09-10", "close": 43.86, "volume": 14960.0}, {"date": "2026-09-11", "close": 44.34, "volume": 22684.0}, {"date": "2026-09-14", "close": 44.21, "volume": 10426.0}, {"date": "2026-09-15", "close": 45.04, "volume": 17014.0}, {"date": "2026-09-16", "close": 44.16, "volume": 17239.0}, {"date": "2026-09-17", "close": 43.96, "volume": 15898.0}, {"date": "2026-09-18", "close": 44.01, "volume": 85927.0}, {"date": "2026-09-21", "close": 43.57, "volume": 28169.0}, {"date": "2026-09-22", "close": 43.85, "volume": 38150.0}, {"date": "2026-09-23", "close": 42.66, "volume": 10672.0}, {"date": "2026-09-24", "close": 43.51, "volume": 16320.0}, {"date": "2026-09-25", "close": 43.24, "volume": 14132.0}, {"date": "2026-09-28", "close": 43.15, "volume": 13083.0}, {"date": "2026-09-29", "close": 43.55, "volume": 13797.0}, {"date": "2026-09-30", "close": 42.86, "volume": 12923.0}, {"date": "2026-10-01", "close": 43.15, "volume": 18220.0}, {"date": "2026-10-02", "close": 44.27, "volume": 28073.0}, {"date": "2026-10-05", "close": 43.58, "volume": 10379.0}, {"date": "2026-10-06", "close": 44.03, "volume": 10462.0}, {"date": "2026-10-07", "close": 43.78, "volume": 7961.0}, {"date": "2026-10-08", "close": 44.25, "volume": 38380.0}, {"date": "2026-10-09", "close": 43.78, "volume": 14979.0}, {"date": "2026-10-12", "close": 44.61, "volume": 22702.0}, {"date": "2026-10-13", "close": 44.62, "volume": 34664.0}, {"date": "2026-10-14", "close": 44.31, "volume": 40311.0}, {"date": "2026-10-15", "close": 44.16, "volume": 18730.0}, {"date": "2026-10-16", "close": 44.32, "volume": 15411.0}, {"date": "2026-10-19", "close": 43.885, "volume": 8387.0}, {"date": "2026-10-20", "close": 43.53, "volume": 12685.0}, {"date": "2026-10-21", "close": 43.5, "volume": 16162.0}, {"date": "2026-10-22", "close": 43.9, "volume": 51618.0}, {"date": "2026-10-23", "close": 43.48, "volume": 32907.0}, {"date": "2026-10-26", "close": 43.57, "volume": 75270.0}, {"date": "2026-10-27", "close": 43.73, "volume": 68804.0}, {"date": "2026-10-28", "close": 43.95, "volume": 36466.0}, {"date": "2026-10-29", "close": 44.6, "volume": 58863.0}], "refreshing": true}