{"ticker": "PFX", "overview": {"name": "PhenixFIN Corporation  - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PFX", "has_prices": true, "as_of": "2026-09-22", "last": 45.6589, "prev_close": 46.56, "change": -0.9010999999999996, "change_pct": -0.01935352233676975, "session_volume": 877.0, "vwap_5": 45.424165115393166, "vwap_20": 46.29772836571895, "vwap_60": 45.61750520747474, "vwap_250": 44.96449353785869, "high_52w": 54.41, "low_52w": 38.3, "avg_volume_20": 8843.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000921895-26-001381", "src": "13DG", "ticker": "PFX", "cik": "1490349", "company": "PhenixFIN Corp", "company_raw": "PhenixFIN Corp", "who": "22NW Fund, LP", "who_key": "22NW Fund, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "22NW Fund, LP moves to a 2.2% passive stake in PFX", "source_url": "https://www.sec.gov/Archives/edgar/data/1640809/0000921895-26-001381-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0001213900-26-056879", "src": "13DG", "ticker": "PFX", "cik": "1490349", "company": "PhenixFIN Corp", "company_raw": "PhenixFIN Corp", "who": "David A. Lorber", "who_key": "Lorber David A", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Lorber David A moves to a 12.9% activist stake in PFX", "source_url": "https://www.sec.gov/Archives/edgar/data/1358538/0001213900-26-056879-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248560}, {"id": "13DG-0001213900-26-039424", "src": "13DG", "ticker": "PFX", "cik": "1490349", "company": "PhenixFIN Corp", "company_raw": "PhenixFIN Corp", "who": "David A. Lorber", "who_key": "Lorber David A", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Lorber David A adjusts its stake in PFX (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1358538/0001213900-26-039424-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309040}], "recent_buys": [], "institutional": [{"id": "13DG-0000921895-26-001381", "src": "13DG", "ticker": "PFX", "cik": "1490349", "company": "PhenixFIN Corp", "company_raw": "PhenixFIN Corp", "who": "22NW Fund, LP", "who_key": "22NW Fund, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "22NW Fund, LP moves to a 2.2% passive stake in PFX", "source_url": "https://www.sec.gov/Archives/edgar/data/1640809/0000921895-26-001381-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0001213900-26-056879", "src": "13DG", "ticker": "PFX", "cik": "1490349", "company": "PhenixFIN Corp", "company_raw": "PhenixFIN Corp", "who": "David A. Lorber", "who_key": "Lorber David A", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Lorber David A moves to a 12.9% activist stake in PFX", "source_url": "https://www.sec.gov/Archives/edgar/data/1358538/0001213900-26-056879-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248560}, {"id": "13DG-0001213900-26-039424", "src": "13DG", "ticker": "PFX", "cik": "1490349", "company": "PhenixFIN Corp", "company_raw": "PhenixFIN Corp", "who": "David A. Lorber", "who_key": "Lorber David A", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Lorber David A adjusts its stake in PFX (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1358538/0001213900-26-039424-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309040}], "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": "PhenixFIN Corporation  - 5.25% Notes due 2028", "new_value": "PhenixFIN Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001490349", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001490349", "applied": 1, "detected_at": "2026-10-27T02:33:28.021637"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "PFX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-07-27", "close": 12.4, "volume": 89723.0}, {"date": "2020-07-28", "close": 13.105, "volume": 33581.0}, {"date": "2020-07-29", "close": 14.2, "volume": 27825.0}, {"date": "2020-07-30", "close": 14.15, "volume": 22736.0}, {"date": "2020-07-31", "close": 14.13, "volume": 23964.0}, {"date": "2020-08-03", "close": 14.35, "volume": 25054.0}, {"date": "2020-08-04", "close": 14.36, "volume": 11065.0}, {"date": "2020-08-05", "close": 14.67, "volume": 24948.0}, {"date": "2020-08-06", "close": 15.0, "volume": 12443.0}, {"date": "2020-08-07", "close": 15.5, "volume": 17196.0}, {"date": "2020-08-10", "close": 16.35, "volume": 20137.0}, {"date": "2020-08-11", "close": 16.94, "volume": 28920.0}, {"date": "2020-08-12", "close": 16.655, "volume": 36870.0}, {"date": "2020-08-13", "close": 15.8, "volume": 20812.0}, {"date": "2020-08-14", "close": 15.37, "volume": 15512.0}, {"date": "2020-08-17", "close": 15.66, "volume": 2893.0}, {"date": "2020-08-18", "close": 15.41, "volume": 21748.0}, {"date": "2020-08-19", "close": 14.975, "volume": 8663.0}, {"date": "2020-08-20", "close": 15.33, "volume": 3098.0}, {"date": "2020-08-21", "close": 15.0, "volume": 10432.0}, {"date": "2020-08-24", "close": 15.2, "volume": 8257.0}, {"date": "2020-08-25", "close": 16.0, "volume": 12018.0}, {"date": "2020-08-26", "close": 16.0, "volume": 19651.0}, {"date": "2020-08-27", "close": 15.79, "volume": 8586.0}, {"date": "2020-08-28", "close": 15.75, "volume": 19068.0}, {"date": "2020-08-31", "close": 15.75, "volume": 34252.0}, {"date": "2020-09-01", "close": 16.02, "volume": 6199.0}, {"date": "2020-09-02", "close": 16.14, "volume": 13192.0}, {"date": "2020-09-03", "close": 15.8, "volume": 10810.0}, {"date": "2020-09-04", "close": 15.911, "volume": 9094.0}, {"date": "2020-09-08", "close": 15.27, "volume": 7121.0}, {"date": "2020-09-09", "close": 16.06, "volume": 17064.0}, {"date": "2020-09-10", "close": 17.0, "volume": 37725.0}, {"date": "2020-09-11", "close": 16.78, "volume": 2368.0}, {"date": "2020-09-14", "close": 17.35, "volume": 5666.0}, {"date": "2020-09-15", "close": 17.44, "volume": 8042.0}, {"date": "2020-09-16", "close": 17.5, "volume": 10155.0}, {"date": "2020-09-17", "close": 17.5, "volume": 7665.0}, {"date": "2020-09-18", "close": 17.93, "volume": 5383.0}, {"date": "2020-09-21", "close": 17.9, "volume": 3094.0}, {"date": "2020-09-22", "close": 17.8, "volume": 4413.0}, {"date": "2020-09-23", "close": 17.5, "volume": 3314.0}, {"date": "2020-09-24", "close": 17.73, "volume": 11796.0}, {"date": "2020-09-25", "close": 17.42, "volume": 7209.0}, {"date": "2020-09-28", "close": 18.19, "volume": 3938.0}, {"date": "2020-09-29", "close": 17.98, "volume": 4299.0}, {"date": "2020-09-30", "close": 17.83, "volume": 3175.0}, {"date": "2020-10-01", "close": 18.29, "volume": 10985.0}, {"date": "2020-10-02", "close": 18.135, "volume": 2380.0}, {"date": "2020-10-05", "close": 18.8, "volume": 12656.0}, {"date": "2020-10-06", "close": 18.49, "volume": 3070.0}, {"date": "2020-10-07", "close": 18.37, "volume": 4899.0}, {"date": "2020-10-08", "close": 18.37, "volume": 2016.0}, {"date": "2020-10-09", "close": 19.49, "volume": 4914.0}, {"date": "2020-10-12", "close": 20.8475, "volume": 32608.0}, {"date": "2020-10-13", "close": 20.5, "volume": 11710.0}, {"date": "2020-10-14", "close": 20.35, "volume": 11185.0}, {"date": "2020-10-15", "close": 19.725, "volume": 6083.0}, {"date": "2020-10-16", "close": 19.58, "volume": 2584.0}, {"date": "2020-10-19", "close": 19.31, "volume": 2296.0}, {"date": "2020-10-20", "close": 19.47, "volume": 8044.0}, {"date": "2020-10-21", "close": 19.85, "volume": 12024.0}, {"date": "2020-10-22", "close": 20.2034, "volume": 8402.0}, {"date": "2020-10-23", "close": 21.0, "volume": 6103.0}, {"date": "2020-10-26", "close": 20.5, "volume": 11792.0}, {"date": "2020-10-27", "close": 21.1, "volume": 5702.0}, {"date": "2020-10-28", "close": 20.65, "volume": 6397.0}, {"date": "2020-10-29", "close": 20.79, "volume": 6067.0}, {"date": "2020-10-30", "close": 20.6535, "volume": 2153.0}, {"date": "2020-11-02", "close": 20.95, "volume": 2167.0}, {"date": "2020-11-03", "close": 20.295, "volume": 3249.0}, {"date": "2020-11-04", "close": 20.47, "volume": 2161.0}, {"date": "2020-11-05", "close": 20.9, "volume": 9485.0}, {"date": "2020-11-06", "close": 20.825, "volume": 1295.0}, {"date": "2020-11-09", "close": 20.97, "volume": 6810.0}, {"date": "2020-11-10", "close": 20.97, "volume": 2811.0}, {"date": "2020-11-11", "close": 20.75, "volume": 4696.0}, {"date": "2020-11-12", "close": 20.6501, "volume": 872.0}, {"date": "2020-11-13", "close": 20.525, "volume": 874.0}, {"date": "2020-11-16", "close": 20.605, "volume": 5967.0}, {"date": "2020-11-17", "close": 20.42, "volume": 114617.0}, {"date": "2020-11-18", "close": 20.6, "volume": 21665.0}, {"date": "2020-11-19", "close": 21.69, "volume": 13463.0}, {"date": "2020-11-20", "close": 22.1, "volume": 16530.0}, {"date": "2020-11-23", "close": 24.49, "volume": 32359.0}, {"date": "2020-11-24", "close": 23.98, "volume": 23479.0}, {"date": "2020-11-25", "close": 24.21, "volume": 3662.0}, {"date": "2020-11-27", "close": 25.2, "volume": 4040.0}, {"date": "2020-11-30", "close": 25.8, "volume": 14476.0}, {"date": "2020-12-01", "close": 26.26, "volume": 13868.0}, {"date": "2020-12-02", "close": 27.475, "volume": 12389.0}, {"date": "2020-12-03", "close": 29.88, "volume": 24855.0}, {"date": "2020-12-04", "close": 28.71, "volume": 15971.0}, {"date": "2020-12-07", "close": 28.5, "volume": 14178.0}, {"date": "2020-12-08", "close": 28.99, "volume": 10848.0}, {"date": "2020-12-09", "close": 28.52, "volume": 11592.0}, {"date": "2020-12-10", "close": 28.78, "volume": 3031.0}, {"date": "2020-12-11", "close": 28.7, "volume": 8680.0}, {"date": "2020-12-14", "close": 29.0, "volume": 14517.0}, {"date": "2020-12-15", "close": 28.75, "volume": 21156.0}, {"date": "2020-12-16", "close": 28.72, "volume": 6396.0}, {"date": "2020-12-17", "close": 28.65, "volume": 4520.0}, {"date": "2020-12-18", "close": 28.95, "volume": 3951.0}, {"date": "2020-12-21", "close": 28.62, "volume": 11044.0}, {"date": "2020-12-22", "close": 28.52, "volume": 7269.0}, {"date": "2020-12-23", "close": 28.6508, "volume": 14612.0}, {"date": "2020-12-24", "close": 28.86, "volume": 3156.0}, {"date": "2020-12-28", "close": 28.07, "volume": 12902.0}, {"date": "2020-12-29", "close": 28.18, "volume": 17636.0}, {"date": "2020-12-30", "close": 27.92, "volume": 6506.0}, {"date": "2020-12-31", "close": 28.31, "volume": 11720.0}, {"date": "2021-01-04", "close": 30.23, "volume": 7270.0}, {"date": "2021-01-05", "close": 28.55, "volume": 2626.0}, {"date": "2021-01-06", "close": 27.97, "volume": 7991.0}, {"date": "2021-01-07", "close": 27.78, "volume": 3578.0}, {"date": "2021-01-08", "close": 27.81, "volume": 8111.0}, {"date": "2021-01-11", "close": 27.7, "volume": 12223.0}, {"date": "2021-01-12", "close": 28.755, "volume": 5985.0}, {"date": "2021-01-13", "close": 28.86, "volume": 2357.0}, {"date": "2021-01-14", "close": 28.95, "volume": 6737.0}, {"date": "2021-01-15", "close": 28.6188, "volume": 7092.0}, {"date": "2021-01-19", "close": 28.14, "volume": 14516.0}, {"date": "2021-01-20", "close": 28.63, "volume": 10419.0}, {"date": "2021-01-21", "close": 28.5, "volume": 2424.0}, {"date": "2021-01-22", "close": 28.65, "volume": 3771.0}, {"date": "2021-01-25", "close": 28.375, "volume": 2696.0}, {"date": "2021-01-26", "close": 29.3422, "volume": 36611.0}, {"date": "2021-01-27", "close": 28.95, "volume": 24675.0}, {"date": "2021-01-28", "close": 28.6, "volume": 16248.0}, {"date": "2021-01-29", "close": 28.3886, "volume": 2611.0}, {"date": "2021-02-01", "close": 28.84, "volume": 15952.0}, {"date": "2021-02-02", "close": 29.24, "volume": 47690.0}, {"date": "2021-02-03", "close": 29.15, "volume": 15714.0}, {"date": "2021-02-04", "close": 29.3, "volume": 1797.0}, {"date": "2021-02-05", "close": 30.95, "volume": 11912.0}, {"date": "2021-02-08", "close": 30.02, "volume": 35145.0}, {"date": "2021-02-09", "close": 29.7, "volume": 6653.0}, {"date": "2021-02-10", "close": 31.12, "volume": 13910.0}, {"date": "2021-02-11", "close": 29.8, "volume": 15998.0}, {"date": "2021-02-12", "close": 29.8, "volume": 5241.0}, {"date": "2021-02-16", "close": 30.25, "volume": 16203.0}, {"date": "2021-02-17", "close": 30.625, "volume": 2055.0}, {"date": "2021-02-18", "close": 30.9, "volume": 1528.0}, {"date": "2021-02-19", "close": 30.81, "volume": 351.0}, {"date": "2021-02-22", "close": 30.8238, "volume": 4197.0}, {"date": "2021-02-23", "close": 30.98, "volume": 4877.0}, {"date": "2021-02-24", "close": 30.5, "volume": 11984.0}, {"date": "2021-02-25", "close": 30.605, "volume": 2881.0}, {"date": "2021-02-26", "close": 30.5, "volume": 21836.0}, {"date": "2021-03-01", "close": 31.25, "volume": 7447.0}, {"date": "2021-03-02", "close": 31.5, "volume": 2012.0}, {"date": "2021-03-03", "close": 31.8001, "volume": 5616.0}, {"date": "2021-03-04", "close": 31.95, "volume": 4119.0}, {"date": "2021-03-05", "close": 32.45, "volume": 4794.0}, {"date": "2021-03-08", "close": 32.75, "volume": 3735.0}, {"date": "2021-03-09", "close": 32.31, "volume": 1890.0}, {"date": "2021-03-10", "close": 32.65, "volume": 4724.0}, {"date": "2021-03-11", "close": 32.7501, "volume": 5209.0}, {"date": "2021-03-12", "close": 32.95, "volume": 3421.0}, {"date": "2021-03-15", "close": 33.65, "volume": 4093.0}, {"date": "2021-03-16", "close": 33.994, "volume": 2672.0}, {"date": "2021-03-17", "close": 33.52, "volume": 2966.0}, {"date": "2021-03-18", "close": 33.55, "volume": 2481.0}, {"date": "2021-03-19", "close": 33.0227, "volume": 4205.0}, {"date": "2021-03-22", "close": 33.25, "volume": 3917.0}, {"date": "2021-03-23", "close": 33.14, "volume": 2189.0}, {"date": "2021-03-24", "close": 32.79, "volume": 3955.0}, {"date": "2021-03-25", "close": 33.0, "volume": 7414.0}, {"date": "2021-03-26", "close": 33.51, "volume": 18408.0}, {"date": "2021-03-29", "close": 33.37, "volume": 8438.0}, {"date": "2021-03-30", "close": 33.1345, "volume": 3252.0}, {"date": "2021-03-31", "close": 32.92, "volume": 7401.0}, {"date": "2021-04-01", "close": 33.15, "volume": 4501.0}, {"date": "2021-04-05", "close": 32.8, "volume": 53283.0}, {"date": "2021-04-06", "close": 33.15, "volume": 5053.0}, {"date": "2021-04-07", "close": 33.725, "volume": 4080.0}, {"date": "2021-04-08", "close": 33.57, "volume": 2608.0}, {"date": "2021-04-09", "close": 33.64, "volume": 8591.0}, {"date": "2021-04-12", "close": 35.0599, "volume": 5435.0}, {"date": "2021-04-13", "close": 34.43, "volume": 8557.0}, {"date": "2021-04-14", "close": 34.23, "volume": 12116.0}, {"date": "2021-04-15", "close": 34.5, "volume": 2103.0}, {"date": "2021-04-16", "close": 34.47, "volume": 833.0}, {"date": "2021-04-19", "close": 34.45, "volume": 2353.0}, {"date": "2021-04-20", "close": 34.225, "volume": 685.0}, {"date": "2021-04-21", "close": 34.085, "volume": 4300.0}, {"date": "2021-04-22", "close": 34.33, "volume": 4186.0}, {"date": "2021-04-23", "close": 34.65, "volume": 5566.0}, {"date": "2021-04-26", "close": 34.477, "volume": 1398.0}, {"date": "2021-04-27", "close": 34.8, "volume": 3276.0}, {"date": "2021-04-28", "close": 34.6, "volume": 734.0}, {"date": "2021-04-29", "close": 34.7, "volume": 896.0}, {"date": "2021-04-30", "close": 34.48, "volume": 1426.0}, {"date": "2021-05-03", "close": 34.2, "volume": 9904.0}, {"date": "2021-05-04", "close": 34.72, "volume": 9226.0}, {"date": "2021-05-05", "close": 34.9299, "volume": 5674.0}, {"date": "2021-05-06", "close": 35.0, "volume": 5052.0}, {"date": "2021-05-07", "close": 35.43, "volume": 4332.0}, {"date": "2021-05-10", "close": 35.975, "volume": 3719.0}, {"date": "2021-05-11", "close": 35.98, "volume": 5961.0}, {"date": "2021-05-12", "close": 35.9, "volume": 25978.0}, {"date": "2021-05-13", "close": 36.55, "volume": 9553.0}, {"date": "2021-05-14", "close": 38.406, "volume": 15656.0}, {"date": "2021-05-17", "close": 38.25, "volume": 3870.0}, {"date": "2021-05-18", "close": 38.45, "volume": 11823.0}, {"date": "2021-05-19", "close": 38.5, "volume": 10590.0}, {"date": "2021-05-20", "close": 39.1, "volume": 10935.0}, {"date": "2021-05-21", "close": 40.05, "volume": 8511.0}, {"date": "2021-05-24", "close": 39.99, "volume": 12112.0}, {"date": "2021-05-25", "close": 40.2, "volume": 16270.0}, {"date": "2021-05-26", "close": 40.15, "volume": 3738.0}, {"date": "2021-05-27", "close": 39.94, "volume": 24323.0}, {"date": "2021-05-28", "close": 40.27, "volume": 43687.0}, {"date": "2021-06-01", "close": 40.6, "volume": 10488.0}, {"date": "2021-06-02", "close": 41.01, "volume": 7334.0}, {"date": "2021-06-03", "close": 41.36, "volume": 3161.0}, {"date": "2021-06-04", "close": 42.7613, "volume": 20875.0}, {"date": "2021-06-07", "close": 42.7, "volume": 10661.0}, {"date": "2021-06-08", "close": 42.2, "volume": 1813.0}, {"date": "2021-06-09", "close": 42.12, "volume": 4357.0}, {"date": "2021-06-10", "close": 42.5299, "volume": 4272.0}, {"date": "2021-06-11", "close": 42.2, "volume": 2391.0}, {"date": "2021-06-14", "close": 41.94, "volume": 12414.0}, {"date": "2021-06-15", "close": 41.79, "volume": 3648.0}, {"date": "2021-06-16", "close": 41.26, "volume": 1942.0}, {"date": "2021-06-17", "close": 40.9753, "volume": 3933.0}, {"date": "2021-06-18", "close": 41.06, "volume": 26632.0}, {"date": "2021-06-21", "close": 40.78, "volume": 4686.0}, {"date": "2021-06-22", "close": 41.03, "volume": 9070.0}, {"date": "2021-06-23", "close": 41.99, "volume": 3498.0}, {"date": "2021-06-24", "close": 41.98, "volume": 2813.0}, {"date": "2021-06-25", "close": 41.61, "volume": 7264.0}, {"date": "2021-06-28", "close": 42.31, "volume": 8212.0}, {"date": "2021-06-29", "close": 42.5175, "volume": 1229.0}, {"date": "2021-06-30", "close": 40.8, "volume": 7183.0}, {"date": "2021-07-01", "close": 41.79, "volume": 4535.0}, {"date": "2021-07-02", "close": 42.1697, "volume": 3350.0}, {"date": "2021-07-06", "close": 42.0105, "volume": 3747.0}, {"date": "2021-07-07", "close": 41.725, "volume": 1517.0}, {"date": "2021-07-08", "close": 40.7754, "volume": 2213.0}, {"date": "2021-07-09", "close": 41.14, "volume": 26422.0}, {"date": "2021-07-12", "close": 41.5199, "volume": 2195.0}, {"date": "2021-07-13", "close": 41.4999, "volume": 4400.0}, {"date": "2021-07-14", "close": 40.83, "volume": 1615.0}, {"date": "2021-07-15", "close": 41.0988, "volume": 1323.0}, {"date": "2021-07-16", "close": 41.1994, "volume": 3799.0}, {"date": "2021-07-19", "close": 40.76, "volume": 4207.0}, {"date": "2021-07-20", "close": 40.42, "volume": 20670.0}, {"date": "2021-07-21", "close": 40.7, "volume": 1102.0}, {"date": "2021-07-22", "close": 40.425, "volume": 663.0}, {"date": "2021-07-23", "close": 40.6806, "volume": 3718.0}, {"date": "2021-07-26", "close": 40.27, "volume": 1314.0}, {"date": "2021-07-27", "close": 40.504, "volume": 3707.0}, {"date": "2021-07-28", "close": 40.51, "volume": 2386.0}, {"date": "2021-07-29", "close": 40.101, "volume": 2073.0}, {"date": "2021-07-30", "close": 40.1342, "volume": 548.0}, {"date": "2021-08-02", "close": 41.0, "volume": 6270.0}, {"date": "2021-08-03", "close": 41.0, "volume": 2603.0}, {"date": "2021-08-04", "close": 41.15, "volume": 2867.0}, {"date": "2021-08-05", "close": 41.55, "volume": 1095.0}, {"date": "2021-08-06", "close": 41.5, "volume": 523.0}, {"date": "2021-08-09", "close": 41.1134, "volume": 6274.0}, {"date": "2021-08-10", "close": 41.1134, "volume": null}, {"date": "2021-08-11", "close": 41.2209, "volume": 2133.0}, {"date": "2021-08-12", "close": 42.3529, "volume": 9269.0}, {"date": "2021-08-13", "close": 42.52, "volume": 14346.0}, {"date": "2021-08-16", "close": 42.83, "volume": 1264.0}, {"date": "2021-08-17", "close": 42.7845, "volume": 5813.0}, {"date": "2021-08-18", "close": 43.25, "volume": 14016.0}, {"date": "2021-08-19", "close": 41.75, "volume": 135885.0}, {"date": "2021-08-20", "close": 40.85, "volume": 11085.0}, {"date": "2021-08-23", "close": 41.4895, "volume": 3421.0}, {"date": "2021-08-24", "close": 41.5105, "volume": 3046.0}, {"date": "2021-08-25", "close": 41.79, "volume": 40959.0}, {"date": "2021-08-26", "close": 41.5995, "volume": 3370.0}, {"date": "2021-08-27", "close": 41.33, "volume": 3512.0}, {"date": "2021-08-30", "close": 41.31, "volume": 334.0}, {"date": "2021-08-31", "close": 41.16, "volume": 4699.0}, {"date": "2021-09-01", "close": 41.609, "volume": 578.0}, {"date": "2021-09-02", "close": 41.8, "volume": 3106.0}, {"date": "2021-09-03", "close": 41.5, "volume": 5313.0}, {"date": "2021-09-07", "close": 42.7841, "volume": 3984.0}, {"date": "2021-09-08", "close": 42.9999, "volume": 1058.0}, {"date": "2021-09-09", "close": 43.1, "volume": 4067.0}, {"date": "2021-09-10", "close": 42.5846, "volume": 1957.0}, {"date": "2021-09-13", "close": 42.6127, "volume": 498.0}, {"date": "2021-09-14", "close": 43.35, "volume": 1311.0}, {"date": "2021-09-15", "close": 42.75, "volume": 935.0}, {"date": "2021-09-16", "close": 43.0, "volume": 5316.0}, {"date": "2021-09-17", "close": 42.8881, "volume": 4826.0}, {"date": "2021-09-20", "close": 43.1, "volume": 844.0}, {"date": "2021-09-21", "close": 42.88, "volume": 952.0}, {"date": "2021-09-22", "close": 42.9, "volume": 7197.0}, {"date": "2021-09-23", "close": 42.9, "volume": 5403.0}, {"date": "2021-09-24", "close": 42.7, "volume": 1647.0}, {"date": "2021-09-27", "close": 43.0999, "volume": 3716.0}, {"date": "2021-09-28", "close": 43.0999, "volume": null}, {"date": "2021-09-29", "close": 43.0999, "volume": null}, {"date": "2021-09-30", "close": 42.9, "volume": 873.0}, {"date": "2021-10-01", "close": 42.9999, "volume": 3738.0}, {"date": "2021-10-04", "close": 42.9, "volume": 6039.0}, {"date": "2021-10-05", "close": 42.8999, "volume": 1571.0}, {"date": "2021-10-06", "close": 42.9, "volume": 289.0}, {"date": "2021-10-07", "close": 42.86, "volume": 1670.0}, {"date": "2021-10-08", "close": 42.8999, "volume": 569.0}, {"date": "2021-10-11", "close": 42.38, "volume": 885.0}, {"date": "2021-10-12", "close": 42.01, "volume": 661.0}, {"date": "2021-10-13", "close": 43.0, "volume": 6189.0}, {"date": "2021-10-14", "close": 42.8707, "volume": 3216.0}, {"date": "2021-10-15", "close": 42.8707, "volume": null}, {"date": "2021-10-18", "close": 42.0, "volume": 1516.0}, {"date": "2021-10-19", "close": 42.45, "volume": 4927.0}, {"date": "2021-10-20", "close": 42.5, "volume": 1343.0}, {"date": "2021-10-21", "close": 42.5, "volume": 1630.0}, {"date": "2021-10-22", "close": 42.8799, "volume": 1372.0}, {"date": "2021-10-25", "close": 42.84, "volume": 4902.0}, {"date": "2021-10-26", "close": 42.4547, "volume": 2746.0}, {"date": "2021-10-27", "close": 42.7, "volume": 1834.0}, {"date": "2021-10-28", "close": 42.3, "volume": 8042.0}, {"date": "2021-10-29", "close": 42.06, "volume": 1427.0}, {"date": "2021-11-01", "close": 42.5512, "volume": 2096.0}, {"date": "2021-11-02", "close": 42.7, "volume": 1584.0}, {"date": "2021-11-03", "close": 42.6999, "volume": 2394.0}, {"date": "2021-11-04", "close": 42.7, "volume": 4423.0}, {"date": "2021-11-05", "close": 42.84, "volume": 6413.0}, {"date": "2021-11-08", "close": 42.4, "volume": 2244.0}, {"date": "2021-11-09", "close": 41.96, "volume": 8398.0}, {"date": "2021-11-10", "close": 42.16, "volume": 5058.0}, {"date": "2021-11-11", "close": 42.35, "volume": 6986.0}, {"date": "2021-11-12", "close": 42.015, "volume": 10276.0}, {"date": "2021-11-15", "close": 42.5399, "volume": 4154.0}, {"date": "2021-11-16", "close": 41.9977, "volume": 2326.0}, {"date": "2021-11-17", "close": 42.3737, "volume": 3962.0}, {"date": "2021-11-18", "close": 42.2052, "volume": 12063.0}, {"date": "2021-11-19", "close": 42.3054, "volume": 2535.0}, {"date": "2021-11-22", "close": 41.8999, "volume": 9176.0}, {"date": "2021-11-23", "close": 41.97, "volume": 4897.0}, {"date": "2021-11-24", "close": 42.1999, "volume": 4408.0}, {"date": "2021-11-26", "close": 42.0, "volume": 8976.0}, {"date": "2021-11-29", "close": 41.4, "volume": 9593.0}, {"date": "2021-11-30", "close": 40.92, "volume": 6484.0}, {"date": "2021-12-01", "close": 41.0, "volume": 10467.0}, {"date": "2021-12-02", "close": 41.23, "volume": 14870.0}, {"date": "2021-12-03", "close": 41.5, "volume": 4122.0}, {"date": "2021-12-06", "close": 42.0, "volume": 5561.0}, {"date": "2021-12-07", "close": 42.175, "volume": 11624.0}, {"date": "2021-12-08", "close": 42.0, "volume": 33551.0}, {"date": "2021-12-09", "close": 42.3, "volume": 2700.0}, {"date": "2021-12-10", "close": 42.675, "volume": 4038.0}, {"date": "2021-12-13", "close": 42.4253, "volume": 1725.0}, {"date": "2021-12-14", "close": 42.75, "volume": 5310.0}, {"date": "2021-12-15", "close": 42.38, "volume": 4693.0}, {"date": "2021-12-16", "close": 42.4, "volume": 3457.0}, {"date": "2021-12-17", "close": 42.55, "volume": 3847.0}, {"date": "2021-12-20", "close": 41.85, "volume": 8144.0}, {"date": "2021-12-21", "close": 41.75, "volume": 9603.0}, {"date": "2021-12-22", "close": 41.4111, "volume": 7074.0}, {"date": "2021-12-23", "close": 41.2, "volume": 587.0}, {"date": "2021-12-27", "close": 41.5, "volume": 5634.0}, {"date": "2021-12-28", "close": 41.04, "volume": 4437.0}, {"date": "2021-12-29", "close": 41.01, "volume": 4257.0}, {"date": "2021-12-30", "close": 41.01, "volume": 3341.0}, {"date": "2021-12-31", "close": 41.825, "volume": 3450.0}, {"date": "2022-01-03", "close": 40.82, "volume": 7442.0}, {"date": "2022-01-04", "close": 40.9706, "volume": 5659.0}, {"date": "2022-01-05", "close": 41.0, "volume": 3335.0}, {"date": "2022-01-06", "close": 40.8394, "volume": 1197.0}, {"date": "2022-01-07", "close": 41.5, "volume": 1963.0}, {"date": "2022-01-10", "close": 40.93, "volume": 3301.0}, {"date": "2022-01-11", "close": 40.72, "volume": 2851.0}, {"date": "2022-01-12", "close": 40.7, "volume": 787.0}, {"date": "2022-01-13", "close": 40.6999, "volume": 1109.0}, {"date": "2022-01-14", "close": 40.63, "volume": 2511.0}, {"date": "2022-01-18", "close": 39.95, "volume": 1287.0}, {"date": "2022-01-19", "close": 40.31, "volume": 4410.0}, {"date": "2022-01-20", "close": 40.01, "volume": 5446.0}, {"date": "2022-01-21", "close": 39.65, "volume": 10735.0}, {"date": "2022-01-24", "close": 39.5, "volume": 25572.0}, {"date": "2022-01-25", "close": 39.5, "volume": 7113.0}, {"date": "2022-01-26", "close": 40.25, "volume": 25133.0}, {"date": "2022-01-27", "close": 40.68, "volume": 5790.0}, {"date": "2022-01-28", "close": 40.5, "volume": 42350.0}, {"date": "2022-01-31", "close": 40.25, "volume": 5218.0}, {"date": "2022-02-01", "close": 40.2, "volume": 5581.0}, {"date": "2022-02-02", "close": 39.632, "volume": 4939.0}, {"date": "2022-02-03", "close": 39.98, "volume": 3260.0}, {"date": "2022-02-04", "close": 39.4617, "volume": 14240.0}, {"date": "2022-02-07", "close": 40.0, "volume": 7325.0}, {"date": "2022-02-08", "close": 40.27, "volume": 9444.0}, {"date": "2022-02-09", "close": 39.78, "volume": 2336.0}, {"date": "2022-02-10", "close": 40.145, "volume": 5347.0}, {"date": "2022-02-11", "close": 40.2, "volume": 24981.0}, {"date": "2022-02-14", "close": 40.21, "volume": 164400.0}, {"date": "2022-02-15", "close": 40.65, "volume": 5121.0}, {"date": "2022-02-16", "close": 40.35, "volume": 6084.0}, {"date": "2022-02-17", "close": 41.5, "volume": 1997.0}, {"date": "2022-02-18", "close": 41.95, "volume": 10711.0}, {"date": "2022-02-22", "close": 40.93, "volume": 5655.0}, {"date": "2022-02-23", "close": 40.9199, "volume": 2835.0}, {"date": "2022-02-24", "close": 39.97, "volume": 10872.0}, {"date": "2022-02-25", "close": 41.5, "volume": 6599.0}, {"date": "2022-02-28", "close": 39.8, "volume": 62640.0}, {"date": "2022-03-01", "close": 40.1673, "volume": 4878.0}, {"date": "2022-03-02", "close": 40.11, "volume": 63119.0}, {"date": "2022-03-03", "close": 40.76, "volume": 6267.0}, {"date": "2022-03-04", "close": 40.15, "volume": 10874.0}, {"date": "2022-03-07", "close": 40.42, "volume": 5601.0}, {"date": "2022-03-08", "close": 40.56, "volume": 2354.0}, {"date": "2022-03-09", "close": 40.07, "volume": 6471.0}, {"date": "2022-03-10", "close": 40.125, "volume": 633.0}, {"date": "2022-03-11", "close": 39.8875, "volume": 4577.0}, {"date": "2022-03-14", "close": 39.6406, "volume": 1385.0}, {"date": "2022-03-15", "close": 39.62, "volume": 890.0}, {"date": "2022-03-16", "close": 39.05, "volume": 12159.0}, {"date": "2022-03-17", "close": 39.9744, "volume": 4649.0}, {"date": "2022-03-18", "close": 39.5754, "volume": 1283.0}, {"date": "2022-03-21", "close": 40.55, "volume": 965.0}, {"date": "2022-03-22", "close": 40.3, "volume": 4027.0}, {"date": "2022-03-23", "close": 40.3, "volume": null}, {"date": "2022-03-24", "close": 40.0, "volume": 74175.0}, {"date": "2022-03-25", "close": 40.1, "volume": 2345.0}, {"date": "2022-03-28", "close": 40.1022, "volume": 3496.0}, {"date": "2022-03-29", "close": 40.525, "volume": 1512.0}, {"date": "2022-03-30", "close": 41.0, "volume": 6284.0}, {"date": "2022-03-31", "close": 40.9, "volume": 1546.0}, {"date": "2022-04-01", "close": 41.95, "volume": 10241.0}, {"date": "2022-04-04", "close": 41.35, "volume": 700.0}, {"date": "2022-04-05", "close": 40.5, "volume": 520.0}, {"date": "2022-04-06", "close": 40.25, "volume": 1106.0}, {"date": "2022-04-07", "close": 39.5, "volume": 2758.0}, {"date": "2022-04-08", "close": 40.15, "volume": 4446.0}, {"date": "2022-04-11", "close": 40.15, "volume": null}, {"date": "2022-04-12", "close": 40.15, "volume": null}, {"date": "2022-04-13", "close": 39.75, "volume": 921.0}, {"date": "2022-04-14", "close": 40.2, "volume": 2729.0}, {"date": "2022-04-18", "close": 40.22, "volume": 1646.0}, {"date": "2022-04-19", "close": 40.6999, "volume": 2686.0}, {"date": "2022-04-20", "close": 40.66, "volume": 702.0}, {"date": "2022-04-21", "close": 40.5, "volume": 2238.0}, {"date": "2022-04-22", "close": 40.2501, "volume": 1307.0}, {"date": "2022-04-25", "close": 39.9, "volume": 1190.0}, {"date": "2022-04-26", "close": 39.795, "volume": 3964.0}, {"date": "2022-04-27", "close": 39.33, "volume": 3177.0}, {"date": "2022-04-28", "close": 40.2, "volume": 5289.0}, {"date": "2022-04-29", "close": 39.1101, "volume": 2053.0}, {"date": "2022-05-02", "close": 38.965, "volume": 1062.0}, {"date": "2022-05-03", "close": 39.1, "volume": 3811.0}, {"date": "2022-05-04", "close": 39.1, "volume": null}, {"date": "2022-05-05", "close": 39.1, "volume": null}, {"date": "2022-05-06", "close": 37.97, "volume": 2808.0}, {"date": "2022-05-09", "close": 36.46, "volume": 4122.0}, {"date": "2022-05-10", "close": 38.72, "volume": 5291.0}, {"date": "2022-05-11", "close": 38.9876, "volume": 35876.0}, {"date": "2022-05-12", "close": 38.775, "volume": 1582.0}, {"date": "2022-05-13", "close": 38.67, "volume": 8360.0}, {"date": "2022-05-16", "close": 38.315, "volume": 4300.0}, {"date": "2022-05-17", "close": 39.25, "volume": 11100.0}, {"date": "2022-05-18", "close": 38.3393, "volume": 744.0}, {"date": "2022-05-19", "close": 38.575, "volume": 289.0}, {"date": "2022-05-20", "close": 38.5, "volume": 946.0}, {"date": "2022-05-23", "close": 39.38, "volume": 10606.0}, {"date": "2022-05-24", "close": 38.312, "volume": 512.0}, {"date": "2022-05-25", "close": 38.85, "volume": 698.0}, {"date": "2022-05-26", "close": 39.06, "volume": 3413.0}, {"date": "2022-05-27", "close": 39.0, "volume": 1996.0}, {"date": "2022-05-31", "close": 38.5565, "volume": 890.0}, {"date": "2022-06-01", "close": 38.55, "volume": 2977.0}, {"date": "2022-06-02", "close": 38.15, "volume": 1780.0}, {"date": "2022-06-03", "close": 38.0, "volume": 1654.0}, {"date": "2022-06-06", "close": 38.1, "volume": 2375.0}, {"date": "2022-06-07", "close": 38.5, "volume": 3465.0}, {"date": "2022-06-08", "close": 38.5, "volume": null}, {"date": "2022-06-09", "close": 38.5, "volume": null}, {"date": "2022-06-10", "close": 39.94, "volume": 1653.0}, {"date": "2022-06-13", "close": 38.9501, "volume": 2297.0}, {"date": "2022-06-14", "close": 39.65, "volume": 4686.0}, {"date": "2022-06-15", "close": 40.25, "volume": 7303.0}, {"date": "2022-06-16", "close": 38.365, "volume": 8569.0}, {"date": "2022-06-17", "close": 38.1, "volume": 7097.0}, {"date": "2022-06-21", "close": 37.77, "volume": 426.0}, {"date": "2022-06-22", "close": 38.04, "volume": 412.0}, {"date": "2022-06-23", "close": 37.4955, "volume": 1086.0}, {"date": "2022-06-24", "close": 37.15, "volume": 1055.0}, {"date": "2022-06-27", "close": 37.49, "volume": 391.0}, {"date": "2022-06-28", "close": 36.55, "volume": 3052.0}, {"date": "2022-06-29", "close": 35.7501, "volume": 496.0}, {"date": "2022-06-30", "close": 36.48, "volume": 1636.0}, {"date": "2022-07-01", "close": 36.48, "volume": null}, {"date": "2022-07-05", "close": 36.49, "volume": 1244.0}, {"date": "2022-07-06", "close": 36.89, "volume": 499.0}, {"date": "2022-07-07", "close": 37.0001, "volume": 1900.0}, {"date": "2022-07-08", "close": 36.7, "volume": 1020.0}, {"date": "2022-07-11", "close": 36.8201, "volume": 1044.0}, {"date": "2022-07-12", "close": 36.8201, "volume": null}, {"date": "2022-07-13", "close": 36.9899, "volume": 1323.0}, {"date": "2022-07-14", "close": 36.5, "volume": 1261.0}, {"date": "2022-07-15", "close": 36.5, "volume": null}, {"date": "2022-07-18", "close": 36.5, "volume": 4180.0}, {"date": "2022-07-19", "close": 37.74, "volume": 1231.0}, {"date": "2022-07-20", "close": 38.01, "volume": 5192.0}, {"date": "2022-07-21", "close": 37.445, "volume": 1407.0}, {"date": "2022-07-22", "close": 37.0, "volume": 763.0}, {"date": "2022-07-25", "close": 36.5973, "volume": 2958.0}, {"date": "2022-07-26", "close": 36.4, "volume": 467.0}, {"date": "2022-07-27", "close": 36.25, "volume": 1784.0}, {"date": "2022-07-28", "close": 35.905, "volume": 441.0}, {"date": "2022-07-29", "close": 35.905, "volume": null}, {"date": "2022-08-01", "close": 33.6853, "volume": 9204.0}, {"date": "2022-08-02", "close": 33.85, "volume": 7043.0}, {"date": "2022-08-03", "close": 36.81, "volume": 4553.0}, {"date": "2022-08-04", "close": 36.0, "volume": 1093.0}, {"date": "2022-08-05", "close": 36.52, "volume": 3297.0}, {"date": "2022-08-08", "close": 35.33, "volume": 1632.0}, {"date": "2022-08-09", "close": 35.33, "volume": null}, {"date": "2022-08-10", "close": 35.625, "volume": 4941.0}, {"date": "2022-08-11", "close": 36.7499, "volume": 3110.0}, {"date": "2022-08-12", "close": 36.76, "volume": 1798.0}, {"date": "2022-08-15", "close": 36.5, "volume": 1723.0}, {"date": "2022-08-16", "close": 36.5, "volume": null}, {"date": "2022-08-17", "close": 36.85, "volume": 1499.0}, {"date": "2022-08-18", "close": 37.1, "volume": 7295.0}, {"date": "2022-08-19", "close": 37.55, "volume": 3703.0}, {"date": "2022-08-22", "close": 37.78, "volume": 1248.0}, {"date": "2022-08-23", "close": 37.35, "volume": 564.0}, {"date": "2022-08-24", "close": 37.5, "volume": 1274.0}, {"date": "2022-08-25", "close": 37.435, "volume": 824.0}, {"date": "2022-08-26", "close": 38.31, "volume": 8555.0}, {"date": "2022-08-29", "close": 37.02, "volume": 1102.0}, {"date": "2022-08-30", "close": 37.3988, "volume": 732.0}, {"date": "2022-08-31", "close": 37.0527, "volume": 969.0}, {"date": "2022-09-01", "close": 36.9, "volume": 958.0}, {"date": "2022-09-02", "close": 36.81, "volume": 363.0}, {"date": "2022-09-06", "close": 36.8, "volume": 1459.0}, {"date": "2022-09-07", "close": 37.14, "volume": 7362.0}, {"date": "2022-09-08", "close": 37.14, "volume": null}, {"date": "2022-09-09", "close": 37.01, "volume": 9868.0}, {"date": "2022-09-12", "close": 37.5, "volume": 1352.0}, {"date": "2022-09-13", "close": 36.96, "volume": 92519.0}, {"date": "2022-09-14", "close": 36.96, "volume": null}, {"date": "2022-09-15", "close": 36.96, "volume": null}, {"date": "2022-09-16", "close": 36.76, "volume": 3564.0}, {"date": "2022-09-19", "close": 36.76, "volume": null}, {"date": "2022-09-20", "close": 36.6, "volume": 464.0}, {"date": "2022-09-21", "close": 36.6, "volume": 437.0}, {"date": "2022-09-22", "close": 36.5, "volume": 2335.0}, {"date": "2022-09-23", "close": 35.48, "volume": 1755.0}, {"date": "2022-09-26", "close": 35.0003, "volume": 1308.0}, {"date": "2022-09-27", "close": 34.63, "volume": 487.0}, {"date": "2022-09-28", "close": 35.5, "volume": 2099.0}, {"date": "2022-09-29", "close": 35.5, "volume": null}, {"date": "2022-09-30", "close": 34.8781, "volume": 1487.0}, {"date": "2022-10-03", "close": 34.8781, "volume": null}, {"date": "2022-10-04", "close": 36.33, "volume": 2193.0}, {"date": "2022-10-05", "close": 36.33, "volume": null}, {"date": "2022-10-06", "close": 36.0, "volume": 1027.0}, {"date": "2022-10-07", "close": 36.0, "volume": null}, {"date": "2022-10-10", "close": 36.44, "volume": 817.0}, {"date": "2022-10-11", "close": 35.0201, "volume": 784.0}, {"date": "2022-10-12", "close": 35.63, "volume": 1621.0}, {"date": "2022-10-13", "close": 35.63, "volume": null}, {"date": "2022-10-14", "close": 35.6055, "volume": 605.0}, {"date": "2022-10-17", "close": 35.945, "volume": 490.0}, {"date": "2022-10-18", "close": 35.98, "volume": 251.0}, {"date": "2022-10-19", "close": 36.4857, "volume": 926.0}, {"date": "2022-10-20", "close": 36.4, "volume": 443.0}, {"date": "2022-10-21", "close": 36.1, "volume": 662.0}, {"date": "2022-10-24", "close": 35.9317, "volume": 518.0}, {"date": "2022-10-25", "close": 35.59, "volume": 1205.0}, {"date": "2022-10-26", "close": 35.59, "volume": null}, {"date": "2022-10-27", "close": 35.0, "volume": 1335.0}, {"date": "2022-10-28", "close": 35.35, "volume": 4441.0}, {"date": "2022-10-31", "close": 35.4, "volume": 636.0}, {"date": "2022-11-01", "close": 35.09, "volume": 779.0}, {"date": "2022-11-02", "close": 35.05, "volume": 800.0}, {"date": "2022-11-03", "close": 35.0696, "volume": 1867.0}, {"date": "2022-11-04", "close": 35.3116, "volume": 5744.0}, {"date": "2022-11-07", "close": 35.25, "volume": 792.0}, {"date": "2022-11-08", "close": 35.025, "volume": 1516.0}, {"date": "2022-11-09", "close": 35.025, "volume": null}, {"date": "2022-11-10", "close": 35.025, "volume": null}, {"date": "2022-11-11", "close": 34.8, "volume": 704.0}, {"date": "2022-11-14", "close": 34.8, "volume": null}, {"date": "2022-11-15", "close": 35.46, "volume": 217.0}, {"date": "2022-11-16", "close": 35.46, "volume": null}, {"date": "2022-11-17", "close": 35.36, "volume": 743.0}, {"date": "2022-11-18", "close": 34.975, "volume": 2329.0}, {"date": "2022-11-21", "close": 35.06, "volume": 1083.0}, {"date": "2022-11-22", "close": 35.16, "volume": 442.0}, {"date": "2022-11-23", "close": 34.875, "volume": 456.0}, {"date": "2022-11-25", "close": 34.87, "volume": 288.0}, {"date": "2022-11-28", "close": 34.87, "volume": null}, {"date": "2022-11-29", "close": 34.3577, "volume": 1209.0}, {"date": "2022-11-30", "close": 34.25, "volume": 1829.0}, {"date": "2022-12-01", "close": 34.6106, "volume": 889.0}, {"date": "2022-12-02", "close": 34.6106, "volume": null}, {"date": "2022-12-05", "close": 34.16, "volume": 121.0}, {"date": "2022-12-06", "close": 33.9999, "volume": 2354.0}, {"date": "2022-12-07", "close": 34.3198, "volume": 3324.0}, {"date": "2022-12-08", "close": 33.995, "volume": 1772.0}, {"date": "2022-12-09", "close": 33.995, "volume": null}, {"date": "2022-12-12", "close": 33.995, "volume": null}, {"date": "2022-12-13", "close": 33.593, "volume": 147.0}, {"date": "2022-12-14", "close": 33.6, "volume": 1762.0}, {"date": "2022-12-15", "close": 33.56, "volume": 1275.0}, {"date": "2022-12-16", "close": 34.22, "volume": 1425.0}, {"date": "2022-12-19", "close": 34.8, "volume": 256.0}, {"date": "2022-12-20", "close": 34.18, "volume": 1678.0}, {"date": "2022-12-21", "close": 34.35, "volume": 1182.0}, {"date": "2022-12-22", "close": 34.4, "volume": 1674.0}, {"date": "2022-12-23", "close": 34.91, "volume": 6768.0}, {"date": "2022-12-27", "close": 34.77, "volume": 5337.0}, {"date": "2022-12-28", "close": 34.625, "volume": 1263.0}, {"date": "2022-12-29", "close": 33.32, "volume": 2117.0}, {"date": "2022-12-30", "close": 31.05, "volume": 5151.0}, {"date": "2023-01-03", "close": 33.0, "volume": 2115.0}, {"date": "2023-01-04", "close": 33.275, "volume": 1267.0}, {"date": "2023-01-05", "close": 33.2041, "volume": 512.0}, {"date": "2023-01-06", "close": 33.255, "volume": 300.0}, {"date": "2023-01-09", "close": 33.5, "volume": 1896.0}, {"date": "2023-01-10", "close": 33.5, "volume": 1615.0}, {"date": "2023-01-11", "close": 34.0, "volume": 544.0}, {"date": "2023-01-12", "close": 34.0, "volume": null}, {"date": "2023-01-13", "close": 33.55, "volume": 1661.0}, {"date": "2023-01-17", "close": 33.7511, "volume": 1339.0}, {"date": "2023-01-18", "close": 33.75, "volume": 3938.0}, {"date": "2023-01-19", "close": 33.25, "volume": 531.0}, {"date": "2023-01-20", "close": 33.27, "volume": 524.0}, {"date": "2023-01-23", "close": 33.2, "volume": 609.0}, {"date": "2023-01-24", "close": 33.2, "volume": null}, {"date": "2023-01-25", "close": 33.15, "volume": 840.0}, {"date": "2023-01-26", "close": 33.15, "volume": null}, {"date": "2023-01-27", "close": 33.7375, "volume": 1121.0}, {"date": "2023-01-30", "close": 32.49, "volume": 1988.0}, {"date": "2023-01-31", "close": 32.75, "volume": 791.0}, {"date": "2023-02-01", "close": 33.625, "volume": 268.0}, {"date": "2023-02-02", "close": 33.4, "volume": 779.0}, {"date": "2023-02-03", "close": 33.375, "volume": 3073.0}, {"date": "2023-02-06", "close": 33.375, "volume": null}, {"date": "2023-02-07", "close": 33.375, "volume": null}, {"date": "2023-02-08", "close": 33.4, "volume": 2571.0}, {"date": "2023-02-09", "close": 33.0, "volume": 806.0}, {"date": "2023-02-10", "close": 35.0, "volume": 6759.0}, {"date": "2023-02-13", "close": 36.0, "volume": 7638.0}, {"date": "2023-02-14", "close": 36.3, "volume": 6749.0}, {"date": "2023-02-15", "close": 37.48, "volume": 524.0}, {"date": "2023-02-16", "close": 36.65, "volume": 3162.0}, {"date": "2023-02-17", "close": 37.49, "volume": 2624.0}, {"date": "2023-02-21", "close": 39.0, "volume": 33008.0}, {"date": "2023-02-22", "close": 38.68, "volume": 490.0}, {"date": "2023-02-23", "close": 39.0, "volume": 818.0}, {"date": "2023-02-24", "close": 38.19, "volume": 864.0}, {"date": "2023-02-27", "close": 38.25, "volume": 506.0}, {"date": "2023-02-28", "close": 39.03, "volume": 3139.0}, {"date": "2023-03-01", "close": 39.14, "volume": 8087.0}, {"date": "2023-03-02", "close": 38.7, "volume": 2425.0}, {"date": "2023-03-03", "close": 38.75, "volume": 853.0}, {"date": "2023-03-06", "close": 38.3, "volume": 807.0}, {"date": "2023-03-07", "close": 38.05, "volume": 5254.0}, {"date": "2023-03-08", "close": 38.11, "volume": 2973.0}, {"date": "2023-03-09", "close": 38.25, "volume": 918.0}, {"date": "2023-03-10", "close": 38.05, "volume": 2877.0}, {"date": "2023-03-13", "close": 36.84, "volume": 379.0}, {"date": "2023-03-14", "close": 36.84, "volume": null}, {"date": "2023-03-15", "close": 36.84, "volume": null}, {"date": "2023-03-16", "close": 37.2654, "volume": 519.0}, {"date": "2023-03-17", "close": 37.13, "volume": 574.0}, {"date": "2023-03-20", "close": 36.6754, "volume": 443.0}, {"date": "2023-03-21", "close": 36.6754, "volume": null}, {"date": "2023-03-22", "close": 35.3, "volume": 1217.0}, {"date": "2023-03-23", "close": 36.264, "volume": 11220.0}, {"date": "2023-03-24", "close": 36.264, "volume": null}, {"date": "2023-03-27", "close": 36.264, "volume": null}, {"date": "2023-03-28", "close": 37.0, "volume": 111.0}, {"date": "2023-03-29", "close": 37.0, "volume": null}, {"date": "2023-03-30", "close": 37.0, "volume": null}, {"date": "2023-03-31", "close": 37.0, "volume": null}, {"date": "2023-04-03", "close": 36.3125, "volume": 715.0}, {"date": "2023-04-04", "close": 36.75, "volume": 876.0}, {"date": "2023-04-05", "close": 36.1432, "volume": 261.0}, {"date": "2023-04-06", "close": 36.1432, "volume": null}, {"date": "2023-04-10", "close": 36.1432, "volume": null}, {"date": "2023-04-11", "close": 36.1432, "volume": null}, {"date": "2023-04-12", "close": 35.75, "volume": 687.0}, {"date": "2023-04-13", "close": 35.2693, "volume": 1522.0}, {"date": "2023-04-14", "close": 35.95, "volume": 715.0}, {"date": "2023-04-17", "close": 35.78, "volume": 701.0}, {"date": "2023-04-18", "close": 35.78, "volume": null}, {"date": "2023-04-19", "close": 35.0, "volume": 597.0}, {"date": "2023-04-20", "close": 35.0, "volume": null}, {"date": "2023-04-21", "close": 36.75, "volume": 510.0}, {"date": "2023-04-24", "close": 36.75, "volume": null}, {"date": "2023-04-25", "close": 35.0, "volume": 481.0}, {"date": "2023-04-26", "close": 35.87, "volume": 1245.0}, {"date": "2023-04-27", "close": 35.87, "volume": null}, {"date": "2023-04-28", "close": 36.25, "volume": 1306.0}, {"date": "2023-05-01", "close": 36.25, "volume": null}, {"date": "2023-05-02", "close": 36.25, "volume": null}, {"date": "2023-05-03", "close": 36.25, "volume": null}, {"date": "2023-05-04", "close": 36.25, "volume": null}, {"date": "2023-05-05", "close": 36.25, "volume": null}, {"date": "2023-05-08", "close": 36.45, "volume": 893.0}, {"date": "2023-05-09", "close": 36.45, "volume": null}, {"date": "2023-05-10", "close": 35.27, "volume": 611.0}, {"date": "2023-05-11", "close": 35.27, "volume": null}, {"date": "2023-05-12", "close": 35.01, "volume": 560.0}, {"date": "2023-05-15", "close": 36.0, "volume": 841.0}, {"date": "2023-05-16", "close": 36.1, "volume": 1508.0}, {"date": "2023-05-17", "close": 36.1, "volume": null}, {"date": "2023-05-18", "close": 36.1, "volume": null}, {"date": "2023-05-19", "close": 36.1, "volume": null}, {"date": "2023-05-22", "close": 36.1, "volume": null}, {"date": "2023-05-23", "close": 35.7412, "volume": 9258.0}, {"date": "2023-05-24", "close": 34.9373, "volume": 312.0}, {"date": "2023-05-25", "close": 34.9373, "volume": null}, {"date": "2023-05-26", "close": 34.9373, "volume": null}, {"date": "2023-05-30", "close": 34.9373, "volume": null}, {"date": "2023-05-31", "close": 34.9373, "volume": null}, {"date": "2023-06-01", "close": 34.9373, "volume": null}, {"date": "2023-06-02", "close": 34.9373, "volume": null}, {"date": "2023-06-05", "close": 32.0, "volume": 1912.0}, {"date": "2023-06-06", "close": 33.46, "volume": 6823.0}, {"date": "2023-06-07", "close": 34.0, "volume": 579.0}, {"date": "2023-06-08", "close": 34.0, "volume": null}, {"date": "2023-06-09", "close": 34.2, "volume": 2077.0}, {"date": "2023-06-12", "close": 34.5, "volume": 2565.0}, {"date": "2023-06-13", "close": 34.5, "volume": null}, {"date": "2023-06-14", "close": 35.8797, "volume": 4818.0}, {"date": "2023-06-15", "close": 37.26, "volume": 22393.0}, {"date": "2023-06-16", "close": 38.998, "volume": 1529.0}, {"date": "2023-06-20", "close": 38.31, "volume": 1366.0}, {"date": "2023-06-21", "close": 38.5, "volume": 3341.0}, {"date": "2023-06-22", "close": 37.75, "volume": 449.0}, {"date": "2023-06-23", "close": 37.75, "volume": null}, {"date": "2023-06-26", "close": 37.75, "volume": null}, {"date": "2023-06-27", "close": 38.0, "volume": 343.0}, {"date": "2023-06-28", "close": 37.49, "volume": 168.0}, {"date": "2023-06-29", "close": 38.25, "volume": 2045.0}, {"date": "2023-06-30", "close": 38.0, "volume": 572.0}, {"date": "2023-07-03", "close": 38.0, "volume": null}, {"date": "2023-07-05", "close": 37.5, "volume": 423.0}, {"date": "2023-07-06", "close": 38.0, "volume": 312.0}, {"date": "2023-07-07", "close": 37.5, "volume": 550.0}, {"date": "2023-07-10", "close": 37.56, "volume": 523.0}, {"date": "2023-07-11", "close": 37.56, "volume": null}, {"date": "2023-07-12", "close": 37.85, "volume": 268.0}, {"date": "2023-07-13", "close": 37.26, "volume": 448.0}, {"date": "2023-07-14", "close": 37.26, "volume": null}, {"date": "2023-07-17", "close": 37.26, "volume": null}, {"date": "2023-07-18", "close": 37.26, "volume": null}, {"date": "2023-07-19", "close": 36.872, "volume": 496.0}, {"date": "2023-07-20", "close": 36.872, "volume": null}, {"date": "2023-07-21", "close": 36.6894, "volume": 494.0}, {"date": "2023-07-24", "close": 36.5, "volume": 708.0}, {"date": "2023-07-25", "close": 36.985, "volume": 1883.0}, {"date": "2023-07-26", "close": 35.7503, "volume": 552.0}, {"date": "2023-07-27", "close": 35.7503, "volume": null}, {"date": "2023-07-28", "close": 35.71, "volume": 2307.0}, {"date": "2023-07-31", "close": 36.01, "volume": 753.0}, {"date": "2023-08-01", "close": 36.01, "volume": null}, {"date": "2023-08-02", "close": 36.28, "volume": 174.0}, {"date": "2023-08-03", "close": 36.96, "volume": 676.0}, {"date": "2023-08-04", "close": 36.96, "volume": null}, {"date": "2023-08-07", "close": 37.0, "volume": 1235.0}, {"date": "2023-08-08", "close": 36.0001, "volume": 951.0}, {"date": "2023-08-09", "close": 36.375, "volume": 498.0}, {"date": "2023-08-10", "close": 36.0462, "volume": 432.0}, {"date": "2023-08-11", "close": 37.0, "volume": 8103.0}, {"date": "2023-08-14", "close": 36.7596, "volume": 760.0}, {"date": "2023-08-15", "close": 38.0, "volume": 7159.0}, {"date": "2023-08-16", "close": 36.97, "volume": 10477.0}, {"date": "2023-08-17", "close": 36.7, "volume": 5877.0}, {"date": "2023-08-18", "close": 38.24, "volume": 171.0}, {"date": "2023-08-21", "close": 39.375, "volume": 5159.0}, {"date": "2023-08-22", "close": 39.95, "volume": 1128.0}, {"date": "2023-08-23", "close": 40.0, "volume": 1161.0}, {"date": "2023-08-24", "close": 39.0413, "volume": 303.0}, {"date": "2023-08-25", "close": 39.01, "volume": 15466.0}, {"date": "2023-08-28", "close": 39.04, "volume": 979.0}, {"date": "2023-08-29", "close": 38.9501, "volume": 4892.0}, {"date": "2023-08-30", "close": 38.9501, "volume": null}, {"date": "2023-08-31", "close": 38.5, "volume": 1245.0}, {"date": "2023-09-01", "close": 38.0, "volume": 2556.0}, {"date": "2023-09-05", "close": 38.0, "volume": 1096.0}, {"date": "2023-09-06", "close": 38.0, "volume": null}, {"date": "2023-09-07", "close": 37.54, "volume": 243.0}, {"date": "2023-09-08", "close": 37.52, "volume": 427.0}, {"date": "2023-09-11", "close": 38.975, "volume": 580.0}, {"date": "2023-09-12", "close": 38.975, "volume": null}, {"date": "2023-09-13", "close": 37.7001, "volume": 1457.0}, {"date": "2023-09-14", "close": 37.7001, "volume": null}, {"date": "2023-09-15", "close": 37.7001, "volume": null}, {"date": "2023-09-18", "close": 37.5, "volume": 372.0}, {"date": "2023-09-19", "close": 37.0, "volume": 1933.0}, {"date": "2023-09-20", "close": 37.4618, "volume": 787.0}, {"date": "2023-09-21", "close": 37.6, "volume": 706.0}, {"date": "2023-09-22", "close": 38.5303, "volume": 1214.0}, {"date": "2023-09-25", "close": 38.5303, "volume": null}, {"date": "2023-09-26", "close": 37.959, "volume": 1061.0}, {"date": "2023-09-27", "close": 37.7701, "volume": 1339.0}, {"date": "2023-09-28", "close": 38.72, "volume": 863.0}, {"date": "2023-09-29", "close": 37.9, "volume": 762.0}, {"date": "2023-10-02", "close": 37.9, "volume": null}, {"date": "2023-10-03", "close": 37.48, "volume": 442.0}, {"date": "2023-10-04", "close": 37.43, "volume": 264.0}, {"date": "2023-10-05", "close": 37.18, "volume": 491.0}, {"date": "2023-10-06", "close": 38.25, "volume": 4076.0}, {"date": "2023-10-09", "close": 38.25, "volume": null}, {"date": "2023-10-10", "close": 37.02, "volume": 383.0}, {"date": "2023-10-11", "close": 37.69, "volume": 288.0}, {"date": "2023-10-12", "close": 37.69, "volume": null}, {"date": "2023-10-13", "close": 37.69, "volume": null}, {"date": "2023-10-16", "close": 37.44, "volume": 1757.0}, {"date": "2023-10-17", "close": 36.92, "volume": 163.0}, {"date": "2023-10-18", "close": 36.5, "volume": 470.0}, {"date": "2023-10-19", "close": 36.5, "volume": null}, {"date": "2023-10-20", "close": 36.3808, "volume": 540.0}, {"date": "2023-10-23", "close": 36.3808, "volume": null}, {"date": "2023-10-24", "close": 37.5, "volume": 2100.0}, {"date": "2023-10-25", "close": 37.5, "volume": null}, {"date": "2023-10-26", "close": 37.5, "volume": null}, {"date": "2023-10-27", "close": 37.5, "volume": null}, {"date": "2023-10-30", "close": 37.5, "volume": null}, {"date": "2023-10-31", "close": 37.0001, "volume": 1189.0}, {"date": "2023-11-01", "close": 37.5, "volume": 1454.0}, {"date": "2023-11-02", "close": 37.5, "volume": 877.0}, {"date": "2023-11-03", "close": 37.5, "volume": null}, {"date": "2023-11-06", "close": 37.02, "volume": 538.0}, {"date": "2023-11-07", "close": 37.0, "volume": 842.0}, {"date": "2023-11-08", "close": 37.0, "volume": 1712.0}, {"date": "2023-11-09", "close": 37.0, "volume": null}, {"date": "2023-11-10", "close": 37.0001, "volume": 518.0}, {"date": "2023-11-13", "close": 37.0, "volume": 357.0}, {"date": "2023-11-14", "close": 37.6478, "volume": 2476.0}, {"date": "2023-11-15", "close": 37.375, "volume": 859.0}, {"date": "2023-11-16", "close": 36.7001, "volume": 936.0}, {"date": "2023-11-17", "close": 36.5001, "volume": 637.0}, {"date": "2023-11-20", "close": 37.48, "volume": 550.0}, {"date": "2023-11-21", "close": 37.48, "volume": null}, {"date": "2023-11-22", "close": 37.25, "volume": 384.0}, {"date": "2023-11-24", "close": 37.25, "volume": null}, {"date": "2023-11-27", "close": 37.22, "volume": 737.0}, {"date": "2023-11-28", "close": 37.0, "volume": 1180.0}, {"date": "2023-11-29", "close": 37.25, "volume": 1629.0}, {"date": "2023-11-30", "close": 37.875, "volume": 851.0}, {"date": "2023-12-01", "close": 37.7, "volume": 1116.0}, {"date": "2023-12-04", "close": 37.6912, "volume": 3112.0}, {"date": "2023-12-05", "close": 37.775, "volume": 1409.0}, {"date": "2023-12-06", "close": 37.775, "volume": null}, {"date": "2023-12-07", "close": 38.0, "volume": 1206.0}, {"date": "2023-12-08", "close": 38.0, "volume": 727.0}, {"date": "2023-12-11", "close": 38.075, "volume": 1607.0}, {"date": "2023-12-12", "close": 38.21, "volume": 1299.0}, {"date": "2023-12-13", "close": 38.5003, "volume": 2469.0}, {"date": "2023-12-14", "close": 38.5003, "volume": null}, {"date": "2023-12-15", "close": 39.0, "volume": 594.0}, {"date": "2023-12-18", "close": 39.9, "volume": 4824.0}, {"date": "2023-12-19", "close": 39.75, "volume": 2008.0}, {"date": "2023-12-20", "close": 38.8, "volume": 3365.0}, {"date": "2023-12-21", "close": 38.25, "volume": 2183.0}, {"date": "2023-12-22", "close": 39.08, "volume": 2436.0}, {"date": "2023-12-26", "close": 41.06, "volume": 7800.0}, {"date": "2023-12-27", "close": 40.83, "volume": 30364.0}, {"date": "2023-12-28", "close": 41.4776, "volume": 2747.0}, {"date": "2023-12-29", "close": 42.2473, "volume": 8173.0}, {"date": "2024-01-02", "close": 41.7115, "volume": 2547.0}, {"date": "2024-01-03", "close": 42.25, "volume": 7415.0}, {"date": "2024-01-04", "close": 42.4055, "volume": 714.0}, {"date": "2024-01-05", "close": 42.05, "volume": 2498.0}, {"date": "2024-01-08", "close": 43.95, "volume": 352.0}, {"date": "2024-01-09", "close": 43.95, "volume": null}, {"date": "2024-01-10", "close": 43.3, "volume": 4804.0}, {"date": "2024-01-11", "close": 42.22, "volume": 28935.0}, {"date": "2024-01-12", "close": 42.6, "volume": 60611.0}, {"date": "2024-01-16", "close": 43.0, "volume": 7379.0}, {"date": "2024-01-17", "close": 43.58, "volume": 20098.0}, {"date": "2024-01-18", "close": 44.3058, "volume": 10748.0}, {"date": "2024-01-19", "close": 44.7375, "volume": 3722.0}, {"date": "2024-01-22", "close": 44.499, "volume": 992.0}, {"date": "2024-01-23", "close": 44.78, "volume": 21710.0}, {"date": "2024-01-24", "close": 44.575, "volume": 447.0}, {"date": "2024-01-25", "close": 44.95, "volume": 444.0}, {"date": "2024-01-26", "close": 45.0, "volume": 4986.0}, {"date": "2024-01-29", "close": 45.27, "volume": 2244.0}, {"date": "2024-01-30", "close": 45.0, "volume": 3113.0}, {"date": "2024-01-31", "close": 45.01, "volume": 3121.0}, {"date": "2024-02-01", "close": 45.01, "volume": 524.0}, {"date": "2024-02-02", "close": 45.19, "volume": 587.0}, {"date": "2024-02-05", "close": 45.02, "volume": 375.0}, {"date": "2024-02-06", "close": 45.0, "volume": 570.0}, {"date": "2024-02-07", "close": 45.0, "volume": null}, {"date": "2024-02-08", "close": 45.0, "volume": null}, {"date": "2024-02-09", "close": 44.75, "volume": 2525.0}, {"date": "2024-02-12", "close": 44.75, "volume": 2204.0}, {"date": "2024-02-13", "close": 44.5442, "volume": 1433.0}, {"date": "2024-02-14", "close": 44.75, "volume": 882.0}, {"date": "2024-02-15", "close": 44.7423, "volume": 550.0}, {"date": "2024-02-16", "close": 44.8703, "volume": 1861.0}, {"date": "2024-02-20", "close": 44.5, "volume": 422.0}, {"date": "2024-02-21", "close": 45.0, "volume": 1443.0}, {"date": "2024-02-22", "close": 44.5, "volume": 808.0}, {"date": "2024-02-23", "close": 44.295, "volume": 3041.0}, {"date": "2024-02-26", "close": 43.99, "volume": 917.0}, {"date": "2024-02-27", "close": 44.9999, "volume": 3905.0}, {"date": "2024-02-28", "close": 45.49, "volume": 493.0}, {"date": "2024-02-29", "close": 44.8137, "volume": 659.0}, {"date": "2024-03-01", "close": 45.48, "volume": 28893.0}, {"date": "2024-03-04", "close": 45.48, "volume": null}, {"date": "2024-03-05", "close": 45.0, "volume": 47162.0}, {"date": "2024-03-06", "close": 45.0, "volume": 30114.0}, {"date": "2024-03-07", "close": 45.02, "volume": 5453.0}, {"date": "2024-03-08", "close": 44.63, "volume": 4443.0}, {"date": "2024-03-11", "close": 45.02, "volume": 3393.0}, {"date": "2024-03-12", "close": 45.02, "volume": null}, {"date": "2024-03-13", "close": 45.02, "volume": null}, {"date": "2024-03-14", "close": 45.2983, "volume": 2295.0}, {"date": "2024-03-15", "close": 45.2983, "volume": null}, {"date": "2024-03-18", "close": 44.76, "volume": 602.0}, {"date": "2024-03-19", "close": 45.03, "volume": 364.0}, {"date": "2024-03-20", "close": 44.78, "volume": 333.0}, {"date": "2024-03-21", "close": 45.15, "volume": 1236.0}, {"date": "2024-03-22", "close": 44.955, "volume": 557.0}, {"date": "2024-03-25", "close": 44.04, "volume": 1914.0}, {"date": "2024-03-26", "close": 44.04, "volume": null}, {"date": "2024-03-27", "close": 44.07, "volume": 1147.0}, {"date": "2024-03-28", "close": 44.1, "volume": 277.0}, {"date": "2024-04-01", "close": 43.64, "volume": 1775.0}, {"date": "2024-04-02", "close": 43.64, "volume": null}, {"date": "2024-04-03", "close": 43.64, "volume": null}, {"date": "2024-04-04", "close": 43.64, "volume": null}, {"date": "2024-04-05", "close": 43.96, "volume": 949.0}, {"date": "2024-04-08", "close": 44.01, "volume": 213.0}, {"date": "2024-04-09", "close": 44.09, "volume": 754.0}, {"date": "2024-04-10", "close": 44.09, "volume": null}, {"date": "2024-04-11", "close": 44.25, "volume": 2398.0}, {"date": "2024-04-12", "close": 44.25, "volume": null}, {"date": "2024-04-15", "close": 43.96, "volume": 3610.0}, {"date": "2024-04-16", "close": 43.0, "volume": 1940.0}, {"date": "2024-04-17", "close": 43.28, "volume": 1437.0}, {"date": "2024-04-18", "close": 43.375, "volume": 655.0}, {"date": "2024-04-19", "close": 43.375, "volume": null}, {"date": "2024-04-22", "close": 45.48, "volume": 2532.0}, {"date": "2024-04-23", "close": 44.9, "volume": 2823.0}, {"date": "2024-04-24", "close": 44.9, "volume": null}, {"date": "2024-04-25", "close": 44.1783, "volume": 972.0}, {"date": "2024-04-26", "close": 44.88, "volume": 280.0}, {"date": "2024-04-29", "close": 44.88, "volume": null}, {"date": "2024-04-30", "close": 44.9999, "volume": 1975.0}, {"date": "2024-05-01", "close": 45.3, "volume": 3640.0}, {"date": "2024-05-02", "close": 45.0, "volume": 1906.0}, {"date": "2024-05-03", "close": 44.36, "volume": 2228.0}, {"date": "2024-05-06", "close": 43.68, "volume": 3689.0}, {"date": "2024-05-07", "close": 44.0, "volume": 3351.0}, {"date": "2024-05-08", "close": 44.0, "volume": 1047.0}, {"date": "2024-05-09", "close": 45.0, "volume": 2880.0}, {"date": "2024-05-10", "close": 46.75, "volume": 6700.0}, {"date": "2024-05-13", "close": 45.5, "volume": 13002.0}, {"date": "2024-05-14", "close": 45.5, "volume": 1260.0}, {"date": "2024-05-15", "close": 46.0, "volume": 1126.0}, {"date": "2024-05-16", "close": 45.5, "volume": 1604.0}, {"date": "2024-05-17", "close": 45.42, "volume": 1675.0}, {"date": "2024-05-20", "close": 46.5, "volume": 906.0}, {"date": "2024-05-21", "close": 45.8696, "volume": 9958.0}, {"date": "2024-05-22", "close": 47.13, "volume": 2428.0}, {"date": "2024-05-23", "close": 45.215, "volume": 1221.0}, {"date": "2024-05-24", "close": 45.25, "volume": 941.0}, {"date": "2024-05-28", "close": 44.87, "volume": 1195.0}, {"date": "2024-05-29", "close": 44.825, "volume": 376.0}, {"date": "2024-05-30", "close": 44.535, "volume": 695.0}, {"date": "2024-05-31", "close": 45.2, "volume": 730.0}, {"date": "2024-06-03", "close": 44.53, "volume": 602.0}, {"date": "2024-06-04", "close": 45.0, "volume": 877.0}, {"date": "2024-06-05", "close": 45.18, "volume": 856.0}, {"date": "2024-06-06", "close": 44.855, "volume": 402.0}, {"date": "2024-06-07", "close": 45.2, "volume": 689.0}, {"date": "2024-06-10", "close": 44.7839, "volume": 1725.0}, {"date": "2024-06-11", "close": 44.7839, "volume": null}, {"date": "2024-06-12", "close": 45.25, "volume": 2916.0}, {"date": "2024-06-13", "close": 44.8401, "volume": 725.0}, {"date": "2024-06-14", "close": 45.1195, "volume": 1926.0}, {"date": "2024-06-17", "close": 45.2432, "volume": 941.0}, {"date": "2024-06-18", "close": 46.27, "volume": 788.0}, {"date": "2024-06-20", "close": 45.981, "volume": 1536.0}, {"date": "2024-06-21", "close": 47.435, "volume": 342.0}, {"date": "2024-06-24", "close": 47.02, "volume": 543.0}, {"date": "2024-06-25", "close": 47.39, "volume": 419.0}, {"date": "2024-06-26", "close": 46.9162, "volume": 1332.0}, {"date": "2024-06-27", "close": 47.2986, "volume": 2000.0}, {"date": "2024-06-28", "close": 46.7701, "volume": 733.0}, {"date": "2024-07-01", "close": 46.6, "volume": 4449.0}, {"date": "2024-07-02", "close": 46.18, "volume": 812.0}, {"date": "2024-07-03", "close": 46.5, "volume": 335.0}, {"date": "2024-07-05", "close": 47.0529, "volume": 907.0}, {"date": "2024-07-08", "close": 47.47, "volume": 627.0}, {"date": "2024-07-09", "close": 47.0, "volume": 778.0}, {"date": "2024-07-10", "close": 47.0, "volume": null}, {"date": "2024-07-11", "close": 46.74, "volume": 175.0}, {"date": "2024-07-12", "close": 46.85, "volume": 1080.0}, {"date": "2024-07-15", "close": 47.385, "volume": 422.0}, {"date": "2024-07-16", "close": 47.246, "volume": 296.0}, {"date": "2024-07-17", "close": 47.4, "volume": 146.0}, {"date": "2024-07-18", "close": 46.7701, "volume": 339.0}, {"date": "2024-07-19", "close": 46.7701, "volume": null}, {"date": "2024-07-22", "close": 46.7701, "volume": null}, {"date": "2024-07-23", "close": 47.745, "volume": 890.0}, {"date": "2024-07-24", "close": 47.3452, "volume": 1106.0}, {"date": "2024-07-25", "close": 47.6, "volume": 1606.0}, {"date": "2024-07-26", "close": 47.64, "volume": 1177.0}, {"date": "2024-07-29", "close": 47.8399, "volume": 1444.0}, {"date": "2024-07-30", "close": 47.15, "volume": 1652.0}, {"date": "2024-07-31", "close": 47.495, "volume": 4570.0}, {"date": "2024-08-01", "close": 47.02, "volume": 1282.0}, {"date": "2024-08-02", "close": 46.94, "volume": 581.0}, {"date": "2024-08-05", "close": 45.01, "volume": 2481.0}, {"date": "2024-08-06", "close": 47.49, "volume": 217.0}, {"date": "2024-08-07", "close": 47.49, "volume": null}, {"date": "2024-08-08", "close": 47.49, "volume": null}, {"date": "2024-08-09", "close": 47.49, "volume": null}, {"date": "2024-08-12", "close": 47.49, "volume": null}, {"date": "2024-08-13", "close": 47.49, "volume": null}, {"date": "2024-08-14", "close": 47.49, "volume": null}, {"date": "2024-08-15", "close": 47.45, "volume": 1016.0}, {"date": "2024-08-16", "close": 47.0364, "volume": 812.0}, {"date": "2024-08-19", "close": 47.245, "volume": 263.0}, {"date": "2024-08-20", "close": 47.245, "volume": null}, {"date": "2024-08-21", "close": 47.245, "volume": null}, {"date": "2024-08-22", "close": 47.245, "volume": null}, {"date": "2024-08-23", "close": 47.245, "volume": null}, {"date": "2024-08-26", "close": 46.74, "volume": 2291.0}, {"date": "2024-08-27", "close": 46.74, "volume": null}, {"date": "2024-08-28", "close": 46.74, "volume": null}, {"date": "2024-08-29", "close": 46.74, "volume": null}, {"date": "2024-08-30", "close": 46.74, "volume": null}, {"date": "2024-09-03", "close": 47.0, "volume": 324.0}, {"date": "2024-09-04", "close": 46.8659, "volume": 405.0}, {"date": "2024-09-05", "close": 46.9, "volume": 360.0}, {"date": "2024-09-06", "close": 47.45, "volume": 2007.0}, {"date": "2024-09-09", "close": 47.45, "volume": null}, {"date": "2024-09-10", "close": 47.45, "volume": null}, {"date": "2024-09-11", "close": 47.02, "volume": 2547.0}, {"date": "2024-09-12", "close": 47.4, "volume": 340.0}, {"date": "2024-09-13", "close": 47.4, "volume": null}, {"date": "2024-09-16", "close": 47.4, "volume": null}, {"date": "2024-09-17", "close": 47.13, "volume": 595.0}, {"date": "2024-09-18", "close": 47.04, "volume": 346.0}, {"date": "2024-09-19", "close": 47.445, "volume": 195.0}, {"date": "2024-09-20", "close": 48.0, "volume": 1777.0}, {"date": "2024-09-23", "close": 47.27, "volume": 1361.0}, {"date": "2024-09-24", "close": 46.54, "volume": 1874.0}, {"date": "2024-09-25", "close": 47.0, "volume": 276.0}, {"date": "2024-09-26", "close": 47.04, "volume": 1332.0}, {"date": "2024-09-27", "close": 47.0, "volume": 1635.0}, {"date": "2024-09-30", "close": 47.605, "volume": 750.0}, {"date": "2024-10-01", "close": 47.605, "volume": null}, {"date": "2024-10-02", "close": 47.25, "volume": 1377.0}, {"date": "2024-10-03", "close": 47.8, "volume": 1098.0}, {"date": "2024-10-04", "close": 47.625, "volume": 437.0}, {"date": "2024-10-07", "close": 47.625, "volume": 1100.0}, {"date": "2024-10-08", "close": 47.75, "volume": 408.0}, {"date": "2024-10-09", "close": 47.869, "volume": 1320.0}, {"date": "2024-10-10", "close": 47.8234, "volume": 3847.0}, {"date": "2024-10-11", "close": 48.55, "volume": 1867.0}, {"date": "2024-10-14", "close": 48.0, "volume": 524.0}, {"date": "2024-10-15", "close": 47.8, "volume": 435.0}, {"date": "2024-10-16", "close": 47.83, "volume": 1124.0}, {"date": "2024-10-17", "close": 47.83, "volume": null}, {"date": "2024-10-18", "close": 47.83, "volume": null}, {"date": "2024-10-21", "close": 47.83, "volume": null}, {"date": "2024-10-22", "close": 48.8, "volume": 945.0}, {"date": "2024-10-23", "close": 49.1722, "volume": 1089.0}, {"date": "2024-10-24", "close": 48.5, "volume": 785.0}, {"date": "2024-10-25", "close": 48.25, "volume": 308.0}, {"date": "2024-10-28", "close": 48.25, "volume": null}, {"date": "2024-10-29", "close": 47.85, "volume": 817.0}, {"date": "2024-10-30", "close": 47.85, "volume": null}, {"date": "2024-10-31", "close": 47.0, "volume": 1540.0}, {"date": "2024-11-01", "close": 47.23, "volume": 811.0}, {"date": "2024-11-04", "close": 47.23, "volume": null}, {"date": "2024-11-05", "close": 47.58, "volume": 4571.0}, {"date": "2024-11-06", "close": 47.25, "volume": 3552.0}, {"date": "2024-11-07", "close": 48.0342, "volume": 237.0}, {"date": "2024-11-08", "close": 47.6, "volume": 586.0}, {"date": "2024-11-11", "close": 47.6, "volume": null}, {"date": "2024-11-12", "close": 47.0197, "volume": 822.0}, {"date": "2024-11-13", "close": 47.0, "volume": 1483.0}, {"date": "2024-11-14", "close": 46.0, "volume": 2419.0}, {"date": "2024-11-15", "close": 45.9999, "volume": 737.0}, {"date": "2024-11-18", "close": 48.98, "volume": 1007.0}, {"date": "2024-11-19", "close": 48.98, "volume": null}, {"date": "2024-11-20", "close": 46.26, "volume": 634.0}, {"date": "2024-11-21", "close": 46.5, "volume": 1358.0}, {"date": "2024-11-22", "close": 46.28, "volume": 1168.0}, {"date": "2024-11-25", "close": 46.75, "volume": 426.0}, {"date": "2024-11-26", "close": 46.74, "volume": 443.0}, {"date": "2024-11-27", "close": 47.25, "volume": 464.0}, {"date": "2024-11-29", "close": 47.25, "volume": null}, {"date": "2024-12-02", "close": 47.25, "volume": null}, {"date": "2024-12-03", "close": 48.05, "volume": 4883.0}, {"date": "2024-12-04", "close": 48.0, "volume": 3063.0}, {"date": "2024-12-05", "close": 48.0, "volume": 449.0}, {"date": "2024-12-06", "close": 47.03, "volume": 10114.0}, {"date": "2024-12-09", "close": 46.63, "volume": 567.0}, {"date": "2024-12-10", "close": 47.2347, "volume": 369.0}, {"date": "2024-12-11", "close": 47.0001, "volume": 455.0}, {"date": "2024-12-12", "close": 47.2, "volume": 1523.0}, {"date": "2024-12-13", "close": 47.9, "volume": 1470.0}, {"date": "2024-12-16", "close": 47.825, "volume": 636.0}, {"date": "2024-12-17", "close": 48.3701, "volume": 1949.0}, {"date": "2024-12-18", "close": 48.69, "volume": 16101.0}, {"date": "2024-12-19", "close": 49.4, "volume": 1997.0}, {"date": "2024-12-20", "close": 49.7, "volume": 2239.0}, {"date": "2024-12-23", "close": 50.8, "volume": 2421.0}, {"date": "2024-12-24", "close": 51.0, "volume": 2440.0}, {"date": "2024-12-26", "close": 51.0, "volume": null}, {"date": "2024-12-27", "close": 50.3323, "volume": 1077.0}, {"date": "2024-12-30", "close": 49.346, "volume": 1289.0}, {"date": "2024-12-31", "close": 50.6415, "volume": 2309.0}, {"date": "2025-01-02", "close": 50.08, "volume": 370.0}, {"date": "2025-01-03", "close": 49.0, "volume": 286.0}, {"date": "2025-01-06", "close": 49.0, "volume": null}, {"date": "2025-01-07", "close": 49.7536, "volume": 714.0}, {"date": "2025-01-08", "close": 49.4999, "volume": 2781.0}, {"date": "2025-01-10", "close": 49.2488, "volume": 2929.0}, {"date": "2025-01-13", "close": 49.0, "volume": 2549.0}, {"date": "2025-01-14", "close": 49.35, "volume": 1221.0}, {"date": "2025-01-15", "close": 48.75, "volume": 2546.0}, {"date": "2025-01-16", "close": 48.75, "volume": null}, {"date": "2025-01-17", "close": 49.87, "volume": 1368.0}, {"date": "2025-01-21", "close": 49.78, "volume": 4585.0}, {"date": "2025-01-22", "close": 49.072, "volume": 2802.0}, {"date": "2025-01-23", "close": 49.25, "volume": 899.0}, {"date": "2025-01-24", "close": 48.94, "volume": 897.0}, {"date": "2025-01-27", "close": 48.8, "volume": 3712.0}, {"date": "2025-01-28", "close": 49.25, "volume": 1046.0}, {"date": "2025-01-29", "close": 49.7, "volume": 848.0}, {"date": "2025-01-30", "close": 49.5, "volume": 854.0}, {"date": "2025-01-31", "close": 49.25, "volume": 247.0}, {"date": "2025-02-03", "close": 48.7081, "volume": 2162.0}, {"date": "2025-02-04", "close": 49.33, "volume": 1480.0}, {"date": "2025-02-05", "close": 48.33, "volume": 1910.0}, {"date": "2025-02-06", "close": 47.99, "volume": 1852.0}, {"date": "2025-02-07", "close": 49.0, "volume": 3399.0}, {"date": "2025-02-10", "close": 49.0, "volume": null}, {"date": "2025-02-11", "close": 48.37, "volume": 5753.0}, {"date": "2025-02-12", "close": 49.14, "volume": 3081.0}, {"date": "2025-02-13", "close": 49.0506, "volume": 2400.0}, {"date": "2025-02-14", "close": 49.25, "volume": 3048.0}, {"date": "2025-02-18", "close": 51.1, "volume": 17390.0}, {"date": "2025-02-19", "close": 52.88, "volume": 9306.0}, {"date": "2025-02-20", "close": 53.1308, "volume": 2192.0}, {"date": "2025-02-21", "close": 53.2033, "volume": 2346.0}, {"date": "2025-02-24", "close": 52.98, "volume": 1551.0}, {"date": "2025-02-25", "close": 53.0, "volume": 762.0}, {"date": "2025-02-26", "close": 51.93, "volume": 1568.0}, {"date": "2025-02-27", "close": 52.0283, "volume": 652.0}, {"date": "2025-02-28", "close": 53.79, "volume": 7580.0}, {"date": "2025-03-03", "close": 53.35, "volume": 2524.0}, {"date": "2025-03-04", "close": 53.35, "volume": null}, {"date": "2025-03-05", "close": 54.3774, "volume": 7366.0}, {"date": "2025-03-06", "close": 53.75, "volume": 13801.0}, {"date": "2025-03-07", "close": 54.005, "volume": 1425.0}, {"date": "2025-03-10", "close": 53.0, "volume": 973.0}, {"date": "2025-03-11", "close": 53.58, "volume": 1640.0}, {"date": "2025-03-12", "close": 54.18, "volume": 470.0}, {"date": "2025-03-13", "close": 54.18, "volume": null}, {"date": "2025-03-14", "close": 54.18, "volume": null}, {"date": "2025-03-17", "close": 54.01, "volume": 1363.0}, {"date": "2025-03-18", "close": 53.375, "volume": 1828.0}, {"date": "2025-03-19", "close": 53.69, "volume": 1212.0}, {"date": "2025-03-20", "close": 53.69, "volume": null}, {"date": "2025-03-21", "close": 53.3302, "volume": 7227.0}, {"date": "2025-03-24", "close": 53.0, "volume": 1047.0}, {"date": "2025-03-25", "close": 53.0, "volume": null}, {"date": "2025-03-26", "close": 53.0, "volume": null}, {"date": "2025-03-27", "close": 53.3115, "volume": 2233.0}, {"date": "2025-03-28", "close": 54.0, "volume": 196.0}, {"date": "2025-03-31", "close": 54.0, "volume": null}, {"date": "2025-04-01", "close": 52.3528, "volume": 3012.0}, {"date": "2025-04-02", "close": 52.3528, "volume": null}, {"date": "2025-04-03", "close": 52.3528, "volume": null}, {"date": "2025-04-04", "close": 51.36, "volume": 2302.0}, {"date": "2025-04-07", "close": 51.01, "volume": 1082.0}, {"date": "2025-04-08", "close": 51.0, "volume": 522.0}, {"date": "2025-04-09", "close": 50.4654, "volume": 578.0}, {"date": "2025-04-10", "close": 50.97, "volume": 989.0}, {"date": "2025-04-11", "close": 51.08, "volume": 2246.0}, {"date": "2025-04-14", "close": 51.0874, "volume": 197.0}, {"date": "2025-04-15", "close": 51.0874, "volume": null}, {"date": "2025-04-16", "close": 51.0874, "volume": null}, {"date": "2025-04-17", "close": 50.1806, "volume": 407.0}, {"date": "2025-04-21", "close": 50.1, "volume": 592.0}, {"date": "2025-04-22", "close": 50.1, "volume": null}, {"date": "2025-04-23", "close": 49.6, "volume": 671.0}, {"date": "2025-04-24", "close": 51.0505, "volume": 554.0}, {"date": "2025-04-25", "close": 49.45, "volume": 2452.0}, {"date": "2025-04-28", "close": 49.75, "volume": 325.0}, {"date": "2025-04-29", "close": 49.75, "volume": null}, {"date": "2025-04-30", "close": 49.75, "volume": 261.0}, {"date": "2025-05-01", "close": 49.75, "volume": 478.0}, {"date": "2025-05-02", "close": 49.75, "volume": null}, {"date": "2025-05-05", "close": 49.0, "volume": 1185.0}, {"date": "2025-05-06", "close": 49.25, "volume": 2880.0}, {"date": "2025-05-07", "close": 49.25, "volume": null}, {"date": "2025-05-08", "close": 49.25, "volume": null}, {"date": "2025-05-09", "close": 49.25, "volume": null}, {"date": "2025-05-12", "close": 48.9562, "volume": 2366.0}, {"date": "2025-05-13", "close": 50.0, "volume": 6642.0}, {"date": "2025-05-14", "close": 50.04, "volume": 1520.0}, {"date": "2025-05-15", "close": 50.0, "volume": 698.0}, {"date": "2025-05-16", "close": 49.895, "volume": 4533.0}, {"date": "2025-05-19", "close": 49.895, "volume": null}, {"date": "2025-05-20", "close": 50.5608, "volume": 466.0}, {"date": "2025-05-21", "close": 50.0, "volume": 8896.0}, {"date": "2025-05-22", "close": 48.8434, "volume": 309.0}, {"date": "2025-05-23", "close": 49.1891, "volume": 202.0}, {"date": "2025-05-27", "close": 49.1891, "volume": null}, {"date": "2025-05-28", "close": 49.05, "volume": 4603.0}, {"date": "2025-05-29", "close": 49.05, "volume": null}, {"date": "2025-05-30", "close": 49.0, "volume": 578.0}, {"date": "2025-06-02", "close": 49.0, "volume": null}, {"date": "2025-06-03", "close": 49.0, "volume": null}, {"date": "2025-06-04", "close": 49.0, "volume": null}, {"date": "2025-06-05", "close": 48.63, "volume": 246.0}, {"date": "2025-06-06", "close": 48.63, "volume": null}, {"date": "2025-06-09", "close": 48.63, "volume": null}, {"date": "2025-06-10", "close": 47.51, "volume": 3540.0}, {"date": "2025-06-11", "close": 48.0, "volume": 481.0}, {"date": "2025-06-12", "close": 48.0, "volume": null}, {"date": "2025-06-13", "close": 48.0, "volume": null}, {"date": "2025-06-16", "close": 47.92, "volume": 1094.0}, {"date": "2025-06-17", "close": 49.96, "volume": 17068.0}, {"date": "2025-06-18", "close": 49.77, "volume": 797.0}, {"date": "2025-06-20", "close": 49.77, "volume": null}, {"date": "2025-06-23", "close": 49.77, "volume": null}, {"date": "2025-06-24", "close": 48.9335, "volume": 3741.0}, {"date": "2025-06-25", "close": 50.495, "volume": 2510.0}, {"date": "2025-06-26", "close": 50.495, "volume": null}, {"date": "2025-06-27", "close": 50.0, "volume": 1213.0}, {"date": "2025-06-30", "close": 50.65, "volume": 688.0}, {"date": "2025-07-01", "close": 50.65, "volume": null}, {"date": "2025-07-02", "close": 50.15, "volume": 915.0}, {"date": "2025-07-03", "close": 50.15, "volume": null}, {"date": "2025-07-07", "close": 50.15, "volume": null}, {"date": "2025-07-08", "close": 49.375, "volume": 1969.0}, {"date": "2025-07-09", "close": 49.4207, "volume": 1098.0}, {"date": "2025-07-10", "close": 49.99, "volume": 5518.0}, {"date": "2025-07-11", "close": 49.66, "volume": 211.0}, {"date": "2025-07-14", "close": 48.9, "volume": 4388.0}, {"date": "2025-07-15", "close": 49.7872, "volume": 2038.0}, {"date": "2025-07-16", "close": 49.825, "volume": 654.0}, {"date": "2025-07-17", "close": 49.99, "volume": 1450.0}, {"date": "2025-07-18", "close": 49.99, "volume": null}, {"date": "2025-07-21", "close": 49.2501, "volume": 473.0}, {"date": "2025-07-22", "close": 49.3425, "volume": 614.0}, {"date": "2025-07-23", "close": 49.26, "volume": 1008.0}, {"date": "2025-07-24", "close": 49.26, "volume": null}, {"date": "2025-07-25", "close": 49.6499, "volume": 401.0}, {"date": "2025-07-28", "close": 49.6499, "volume": null}, {"date": "2025-07-29", "close": 49.38, "volume": 505.0}, {"date": "2025-07-30", "close": 49.38, "volume": 625.0}, {"date": "2025-07-31", "close": 49.35, "volume": 361.0}, {"date": "2025-08-01", "close": 50.274, "volume": 523.0}, {"date": "2025-08-04", "close": 50.274, "volume": null}, {"date": "2025-08-05", "close": 50.35, "volume": 568.0}, {"date": "2025-08-06", "close": 49.3126, "volume": 768.0}, {"date": "2025-08-07", "close": 49.3126, "volume": null}, {"date": "2025-08-08", "close": 49.1315, "volume": 319.0}, {"date": "2025-08-11", "close": 49.1315, "volume": null}, {"date": "2025-08-12", "close": 49.1315, "volume": null}, {"date": "2025-08-13", "close": 49.1315, "volume": null}, {"date": "2025-08-14", "close": 49.3749, "volume": 1516.0}, {"date": "2025-08-15", "close": 49.25, "volume": 3016.0}, {"date": "2025-08-18", "close": 49.03, "volume": 236.0}, {"date": "2025-08-19", "close": 49.525, "volume": 388.0}, {"date": "2025-08-20", "close": 49.245, "volume": 2078.0}, {"date": "2025-08-21", "close": 49.245, "volume": null}, {"date": "2025-08-22", "close": 49.5, "volume": 710.0}, {"date": "2025-08-25", "close": 49.0, "volume": 612.0}, {"date": "2025-08-26", "close": 49.0, "volume": null}, {"date": "2025-08-27", "close": 49.0, "volume": null}, {"date": "2025-08-28", "close": 48.325, "volume": 1476.0}, {"date": "2025-08-29", "close": 48.58, "volume": 640.0}, {"date": "2025-09-02", "close": 48.5, "volume": 425.0}, {"date": "2025-09-03", "close": 47.98, "volume": 1623.0}, {"date": "2025-09-04", "close": 48.253, "volume": 2417.0}, {"date": "2025-09-05", "close": 48.93, "volume": 896.0}, {"date": "2025-09-08", "close": 48.12, "volume": 854.0}, {"date": "2025-09-09", "close": 47.95, "volume": 1640.0}, {"date": "2025-09-10", "close": 47.95, "volume": null}, {"date": "2025-09-11", "close": 47.95, "volume": null}, {"date": "2025-09-12", "close": 47.95, "volume": null}, {"date": "2025-09-15", "close": 47.95, "volume": null}, {"date": "2025-09-16", "close": 48.1316, "volume": 610.0}, {"date": "2025-09-17", "close": 48.1316, "volume": null}, {"date": "2025-09-18", "close": 48.2, "volume": 322.0}, {"date": "2025-09-19", "close": 48.2, "volume": null}, {"date": "2025-09-22", "close": 48.03, "volume": 436.0}, {"date": "2025-09-23", "close": 47.7501, "volume": 1470.0}, {"date": "2025-09-24", "close": 47.86, "volume": 1160.0}, {"date": "2025-09-25", "close": 48.1, "volume": 473.0}, {"date": "2025-09-26", "close": 48.2076, "volume": 721.0}, {"date": "2025-09-29", "close": 47.3, "volume": 1464.0}, {"date": "2025-09-30", "close": 47.625, "volume": 567.0}, {"date": "2025-10-01", "close": 47.625, "volume": 1321.0}, {"date": "2025-10-02", "close": 47.26, "volume": 4160.0}, {"date": "2025-10-03", "close": 47.78, "volume": 368.0}, {"date": "2025-10-06", "close": 47.625, "volume": 354.0}, {"date": "2025-10-07", "close": 47.625, "volume": null}, {"date": "2025-10-08", "close": 47.4, "volume": 1853.0}, {"date": "2025-10-09", "close": 46.6, "volume": 334.0}, {"date": "2025-10-10", "close": 46.6, "volume": null}, {"date": "2025-10-13", "close": 47.9399, "volume": 1293.0}, {"date": "2025-10-14", "close": 47.9399, "volume": null}, {"date": "2025-10-15", "close": 46.295, "volume": 790.0}, {"date": "2025-10-16", "close": 45.5, "volume": 1084.0}, {"date": "2025-10-17", "close": 46.0589, "volume": 12182.0}, {"date": "2025-10-20", "close": 45.0, "volume": 2317.0}, {"date": "2025-10-21", "close": 45.0, "volume": 3059.0}, {"date": "2025-10-22", "close": 45.0, "volume": null}, {"date": "2025-10-23", "close": 45.3151, "volume": 1744.0}, {"date": "2025-10-24", "close": 44.1, "volume": 2035.0}, {"date": "2025-10-27", "close": 42.9, "volume": 11589.0}, {"date": "2025-10-28", "close": 43.0, "volume": 1017.0}, {"date": "2025-10-29", "close": 43.0, "volume": 1705.0}, {"date": "2025-10-30", "close": 43.58, "volume": 255.0}, {"date": "2025-10-31", "close": 43.58, "volume": null}, {"date": "2025-11-03", "close": 42.44, "volume": 765.0}, {"date": "2025-11-04", "close": 43.1751, "volume": 790.0}, {"date": "2025-11-05", "close": 42.25, "volume": 2611.0}, {"date": "2025-11-06", "close": 42.45, "volume": 2252.0}, {"date": "2025-11-07", "close": 43.49, "volume": 333.0}, {"date": "2025-11-10", "close": 43.49, "volume": null}, {"date": "2025-11-11", "close": 43.49, "volume": null}, {"date": "2025-11-12", "close": 43.49, "volume": null}, {"date": "2025-11-13", "close": 42.3941, "volume": 603.0}, {"date": "2025-11-14", "close": 42.3941, "volume": null}, {"date": "2025-11-17", "close": 41.885, "volume": 2021.0}, {"date": "2025-11-18", "close": 42.5, "volume": 665.0}, {"date": "2025-11-19", "close": 42.625, "volume": 196.0}, {"date": "2025-11-20", "close": 42.625, "volume": null}, {"date": "2025-11-21", "close": 43.0, "volume": 1320.0}, {"date": "2025-11-24", "close": 43.0, "volume": null}, {"date": "2025-11-25", "close": 42.75, "volume": 513.0}, {"date": "2025-11-26", "close": 42.4401, "volume": 1016.0}, {"date": "2025-11-28", "close": 42.4401, "volume": null}, {"date": "2025-12-01", "close": 42.75, "volume": 2055.0}, {"date": "2025-12-02", "close": 43.4051, "volume": 437.0}, {"date": "2025-12-03", "close": 43.0, "volume": 468.0}, {"date": "2025-12-04", "close": 43.5, "volume": 485.0}, {"date": "2025-12-05", "close": 41.6406, "volume": 395.0}, {"date": "2025-12-08", "close": 41.6184, "volume": 327.0}, {"date": "2025-12-09", "close": 41.66, "volume": 1816.0}, {"date": "2025-12-10", "close": 41.66, "volume": null}, {"date": "2025-12-11", "close": 41.5, "volume": 487.0}, {"date": "2025-12-12", "close": 43.5, "volume": 2683.0}, {"date": "2025-12-15", "close": 44.33, "volume": 1547.0}, {"date": "2025-12-16", "close": 44.76, "volume": 1808.0}, {"date": "2025-12-17", "close": 44.74, "volume": 2063.0}, {"date": "2025-12-18", "close": 42.56, "volume": 802.0}, {"date": "2025-12-19", "close": 45.84, "volume": 1776.0}, {"date": "2025-12-22", "close": 45.05, "volume": 1695.0}, {"date": "2025-12-23", "close": 45.33, "volume": 1175.0}, {"date": "2025-12-24", "close": 46.05, "volume": 1019.0}, {"date": "2025-12-26", "close": 45.0, "volume": 1899.0}, {"date": "2025-12-29", "close": 45.31, "volume": 1268.0}, {"date": "2025-12-30", "close": 45.31, "volume": null}, {"date": "2025-12-31", "close": 44.18, "volume": 3966.0}, {"date": "2026-01-02", "close": 44.83, "volume": 1850.0}, {"date": "2026-01-05", "close": 45.0, "volume": 1165.0}, {"date": "2026-01-06", "close": 45.0, "volume": null}, {"date": "2026-01-07", "close": 43.73, "volume": 1956.0}, {"date": "2026-01-08", "close": 44.42, "volume": 1489.0}, {"date": "2026-01-09", "close": 44.42, "volume": null}, {"date": "2026-01-12", "close": 44.42, "volume": null}, {"date": "2026-01-13", "close": 43.605, "volume": 2233.0}, {"date": "2026-01-14", "close": 43.34, "volume": 1367.0}, {"date": "2026-01-15", "close": 43.3, "volume": 1311.0}, {"date": "2026-01-16", "close": 43.75, "volume": 810.0}, {"date": "2026-01-20", "close": 43.5, "volume": 377.0}, {"date": "2026-01-21", "close": 43.5, "volume": null}, {"date": "2026-01-22", "close": 43.5, "volume": null}, {"date": "2026-01-23", "close": 43.8412, "volume": 680.0}, {"date": "2026-01-26", "close": 43.02, "volume": 952.0}, {"date": "2026-01-27", "close": 43.02, "volume": null}, {"date": "2026-01-28", "close": 44.5578, "volume": 236.0}, {"date": "2026-01-29", "close": 44.5578, "volume": null}, {"date": "2026-01-30", "close": 44.5578, "volume": null}, {"date": "2026-02-02", "close": 42.45, "volume": 844.0}, {"date": "2026-02-03", "close": 42.45, "volume": null}, {"date": "2026-02-04", "close": 44.305, "volume": 512.0}, {"date": "2026-02-05", "close": 43.0, "volume": 1293.0}, {"date": "2026-02-06", "close": 43.0, "volume": null}, {"date": "2026-02-09", "close": 42.825, "volume": 631.0}, {"date": "2026-02-10", "close": 43.6, "volume": 232.0}, {"date": "2026-02-11", "close": 43.6, "volume": null}, {"date": "2026-02-12", "close": 43.6, "volume": null}, {"date": "2026-02-13", "close": 42.7829, "volume": 582.0}, {"date": "2026-02-17", "close": 42.7829, "volume": null}, {"date": "2026-02-18", "close": 43.5156, "volume": 1612.0}, {"date": "2026-02-19", "close": 44.005, "volume": 965.0}, {"date": "2026-02-20", "close": 42.2, "volume": 3748.0}, {"date": "2026-02-23", "close": 46.4924, "volume": 16407.0}, {"date": "2026-02-24", "close": 45.75, "volume": 67184.0}, {"date": "2026-02-25", "close": 45.625, "volume": 5595.0}, {"date": "2026-02-26", "close": 47.0, "volume": 887.0}, {"date": "2026-02-27", "close": 47.0, "volume": 6866.0}, {"date": "2026-03-02", "close": 43.46, "volume": 5660.0}, {"date": "2026-03-03", "close": 41.0001, "volume": 17325.0}, {"date": "2026-03-04", "close": 43.43, "volume": 2657.0}, {"date": "2026-03-05", "close": 42.05, "volume": 864.0}, {"date": "2026-03-06", "close": 40.06, "volume": 5136.0}, {"date": "2026-03-09", "close": 40.6, "volume": 1372.0}, {"date": "2026-03-10", "close": 42.2036, "volume": 3964.0}, {"date": "2026-03-11", "close": 41.17, "volume": 1167.0}, {"date": "2026-03-12", "close": 41.995, "volume": 3661.0}, {"date": "2026-03-13", "close": 41.625, "volume": 2862.0}, {"date": "2026-03-16", "close": 42.5, "volume": 3819.0}, {"date": "2026-03-17", "close": 42.5, "volume": null}, {"date": "2026-03-18", "close": 41.27, "volume": 637.0}, {"date": "2026-03-19", "close": 40.0, "volume": 1774.0}, {"date": "2026-03-20", "close": 40.0801, "volume": 1177.0}, {"date": "2026-03-23", "close": 40.0, "volume": 2096.0}, {"date": "2026-03-24", "close": 40.0, "volume": 492.0}, {"date": "2026-03-25", "close": 39.52, "volume": 526.0}, {"date": "2026-03-26", "close": 39.52, "volume": null}, {"date": "2026-03-27", "close": 39.52, "volume": null}, {"date": "2026-03-30", "close": 40.575, "volume": 676.0}, {"date": "2026-03-31", "close": 39.06, "volume": 547.0}, {"date": "2026-04-01", "close": 39.06, "volume": null}, {"date": "2026-04-02", "close": 38.3, "volume": 1283.0}, {"date": "2026-04-06", "close": 40.7174, "volume": 1469.0}, {"date": "2026-04-07", "close": 40.7174, "volume": null}, {"date": "2026-04-08", "close": 41.08, "volume": 5717.0}, {"date": "2026-04-09", "close": 41.08, "volume": null}, {"date": "2026-04-10", "close": 41.5, "volume": 666.0}, {"date": "2026-04-13", "close": 41.5, "volume": null}, {"date": "2026-04-14", "close": 41.5, "volume": null}, {"date": "2026-04-15", "close": 41.5, "volume": null}, {"date": "2026-04-16", "close": 41.5, "volume": null}, {"date": "2026-04-17", "close": 41.005, "volume": 1286.0}, {"date": "2026-04-20", "close": 41.005, "volume": null}, {"date": "2026-04-21", "close": 40.0, "volume": 1334.0}, {"date": "2026-04-22", "close": 39.5, "volume": 147.0}, {"date": "2026-04-23", "close": 39.5, "volume": null}, {"date": "2026-04-24", "close": 39.81, "volume": 151.0}, {"date": "2026-04-27", "close": 39.81, "volume": null}, {"date": "2026-04-28", "close": 40.72, "volume": 478.0}, {"date": "2026-04-29", "close": 40.72, "volume": null}, {"date": "2026-04-30", "close": 40.72, "volume": null}, {"date": "2026-05-01", "close": 40.8799, "volume": 521.0}, {"date": "2026-05-04", "close": 39.8001, "volume": 311.0}, {"date": "2026-05-05", "close": 40.715, "volume": 1283.0}, {"date": "2026-05-06", "close": 40.715, "volume": null}, {"date": "2026-05-07", "close": 40.715, "volume": null}, {"date": "2026-05-08", "close": 40.44, "volume": 1405.0}, {"date": "2026-05-11", "close": 40.125, "volume": 1789.0}, {"date": "2026-05-12", "close": 40.575, "volume": 43609.0}, {"date": "2026-05-13", "close": 39.01, "volume": 815.0}, {"date": "2026-05-14", "close": 39.5, "volume": 362.0}, {"date": "2026-05-15", "close": 41.62, "volume": 1458.0}, {"date": "2026-05-18", "close": 40.5101, "volume": 813.0}, {"date": "2026-05-19", "close": 40.5101, "volume": null}, {"date": "2026-05-20", "close": 43.58, "volume": 760.0}, {"date": "2026-05-21", "close": 44.5, "volume": 696.0}, {"date": "2026-05-22", "close": 44.5, "volume": null}, {"date": "2026-05-26", "close": 44.5, "volume": null}, {"date": "2026-05-27", "close": 44.0, "volume": 317.0}, {"date": "2026-05-28", "close": 43.025, "volume": 240.0}, {"date": "2026-05-29", "close": 42.01, "volume": 382.0}, {"date": "2026-06-01", "close": 44.99, "volume": 3531.0}, {"date": "2026-06-02", "close": 45.0, "volume": 3825.0}, {"date": "2026-06-03", "close": 45.5, "volume": 6903.0}, {"date": "2026-06-04", "close": 45.5, "volume": null}, {"date": "2026-06-05", "close": 45.5, "volume": null}, {"date": "2026-06-08", "close": 44.205, "volume": 193.0}, {"date": "2026-06-09", "close": 44.205, "volume": null}, {"date": "2026-06-10", "close": 43.4, "volume": 602.0}, {"date": "2026-06-11", "close": 43.8536, "volume": 638.0}, {"date": "2026-06-12", "close": 43.8536, "volume": null}, {"date": "2026-06-15", "close": 43.8536, "volume": null}, {"date": "2026-06-16", "close": 43.8536, "volume": null}, {"date": "2026-06-17", "close": 43.8536, "volume": null}, {"date": "2026-06-18", "close": 43.8536, "volume": null}, {"date": "2026-06-22", "close": 43.4, "volume": 358.0}, {"date": "2026-06-23", "close": 43.4, "volume": null}, {"date": "2026-06-24", "close": 43.1, "volume": 2101.0}, {"date": "2026-06-25", "close": 42.8, "volume": 331.0}, {"date": "2026-06-26", "close": 42.968, "volume": 413.0}, {"date": "2026-06-29", "close": 42.5501, "volume": 365.0}, {"date": "2026-06-30", "close": 42.5501, "volume": null}, {"date": "2026-07-01", "close": 42.5501, "volume": null}, {"date": "2026-07-02", "close": 42.5501, "volume": null}, {"date": "2026-07-06", "close": 42.5501, "volume": null}, {"date": "2026-07-07", "close": 42.5501, "volume": null}, {"date": "2026-07-08", "close": 43.2749, "volume": 1096.0}, {"date": "2026-07-09", "close": 43.18, "volume": 1103.0}, {"date": "2026-07-10", "close": 42.82, "volume": 2242.0}, {"date": "2026-07-13", "close": 42.82, "volume": null}, {"date": "2026-07-14", "close": 45.99, "volume": 7684.0}, {"date": "2026-07-15", "close": 41.55, "volume": 7847.0}, {"date": "2026-07-16", "close": 41.55, "volume": null}, {"date": "2026-07-17", "close": 45.9, "volume": 10856.0}, {"date": "2026-07-20", "close": 43.39, "volume": 5796.0}, {"date": "2026-07-21", "close": 43.39, "volume": null}, {"date": "2026-07-22", "close": 42.95, "volume": 2157.0}, {"date": "2026-07-23", "close": 43.42, "volume": 220303.0}, {"date": "2026-07-24", "close": 43.42, "volume": null}, {"date": "2026-07-27", "close": 43.5, "volume": 952.0}, {"date": "2026-07-28", "close": 42.93, "volume": 15516.0}, {"date": "2026-07-29", "close": 43.01, "volume": 1113.0}, {"date": "2026-07-30", "close": 43.01, "volume": null}, {"date": "2026-07-31", "close": 43.01, "volume": null}, {"date": "2026-08-03", "close": 43.01, "volume": null}, {"date": "2026-08-04", "close": 43.01, "volume": null}, {"date": "2026-08-05", "close": 46.15, "volume": 189399.0}, {"date": "2026-08-06", "close": 45.61, "volume": 2450.0}, {"date": "2026-08-07", "close": 46.58, "volume": 2382.0}, {"date": "2026-08-10", "close": 46.375, "volume": 3440.0}, {"date": "2026-08-11", "close": 46.01, "volume": 947.0}, {"date": "2026-08-12", "close": 46.01, "volume": null}, {"date": "2026-08-13", "close": 45.7, "volume": 2059.0}, {"date": "2026-08-14", "close": 45.7, "volume": 1697.0}, {"date": "2026-08-17", "close": 46.13, "volume": 4741.0}, {"date": "2026-08-18", "close": 46.895, "volume": 4374.0}, {"date": "2026-08-19", "close": 50.0, "volume": 5738.0}, {"date": "2026-08-20", "close": 50.12, "volume": 6974.0}, {"date": "2026-08-21", "close": 51.22, "volume": 10857.0}, {"date": "2026-08-24", "close": 54.41, "volume": 26831.0}, {"date": "2026-08-25", "close": 52.87, "volume": 4912.0}, {"date": "2026-08-26", "close": 53.07, "volume": 4962.0}, {"date": "2026-08-27", "close": 52.7575, "volume": 2513.0}, {"date": "2026-08-28", "close": 52.7154, "volume": 2982.0}, {"date": "2026-08-31", "close": 46.81, "volume": 47664.0}, {"date": "2026-09-01", "close": 45.2, "volume": 4307.0}, {"date": "2026-09-02", "close": 46.315, "volume": 3336.0}, {"date": "2026-09-03", "close": 46.11, "volume": 2156.0}, {"date": "2026-09-04", "close": 46.0, "volume": 10732.0}, {"date": "2026-09-08", "close": 44.53, "volume": 9398.0}, {"date": "2026-09-09", "close": 44.76, "volume": 35591.0}, {"date": "2026-09-10", "close": 45.05, "volume": 11889.0}, {"date": "2026-09-11", "close": 45.32, "volume": 3431.0}, {"date": "2026-09-14", "close": 46.08, "volume": 1199.0}, {"date": "2026-09-15", "close": 45.99, "volume": 306.0}, {"date": "2026-09-16", "close": 46.21, "volume": 261.0}, {"date": "2026-09-17", "close": 46.21, "volume": 608.0}, {"date": "2026-09-18", "close": 44.84, "volume": 20166.0}, {"date": "2026-09-21", "close": 46.56, "volume": 9589.0}, {"date": "2026-09-22", "close": 45.6589, "volume": 877.0}], "refreshing": true}