{"ticker": "POWWP", "overview": {"cik": "1015383", "ticker": "POWW", "name": "Outdoor Holding Co", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001493152-26-048030", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001493152-26-045615", "price_sensitive": true}, {"form": "ARS", "date": "2026-09-03", "title": "Form ARS", "accession": "0001015383-26-000016", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-03", "title": "Proxy statement", "accession": "0001015383-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356952", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001015383-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356132", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356109", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356101", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356097", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356093", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-14", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-038570", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "Initial insider holdings", "accession": "0001493152-26-038545", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "Initial insider holdings", "accession": "0001493152-26-038544", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001493152-26-038537", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-08-14", "title": "Form PRE 14A", "accession": "0001193125-26-352510", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036743", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-341113", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001493152-26-030394", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001493152-26-029498", "price_sensitive": true}, {"form": "10-K", "date": "2026-06-22", "title": "Annual report", "accession": "0001193125-26-276653", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231276", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001953591-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001428761-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0002088710-26-000001", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 97960.0, "sell_n": 0, "sell_sum": 0, "net": 97960.0, "insiders": 1, "first_date": "2023-08-25", "last_date": "2023-08-25"}, "metrics": {"ticker": "POWWP", "has_prices": true, "as_of": "2026-09-22", "last": 24.5, "prev_close": 24.3, "change": 0.1999999999999993, "change_pct": 0.00823045267489709, "session_volume": 2265.0, "vwap_5": 24.39590122566691, "vwap_20": 23.854786605693505, "vwap_60": 23.9733799558158, "vwap_250": 24.3406208253376, "high_52w": 25.0, "low_52w": 23.5, "avg_volume_20": 5390.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-23-030390", "src": "INSIDERS", "ticker": "POWWP", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "AMMO, INC.", "who": "Fred W. Wagenhals", "who_key": "WAGENHALS FRED W", "role": "EXECUTIVE CHAIR, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 97960.0, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "POWWP lands a director's $98K", "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000149315223030390/0001493152-23-030390-index.htm", "trade_date": "2023-08-25", "timestamp": "2023-08-25", "mins": 1678541}], "recent_buys": [{"id": "0001493152-23-030390", "src": "INSIDERS", "ticker": "POWWP", "cik": "1015383", "company": "Outdoor Holding Co", "company_raw": "AMMO, INC.", "who": "Fred W. Wagenhals", "who_key": "WAGENHALS FRED W", "role": "EXECUTIVE CHAIR, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 97960.0, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "POWWP lands a director's $98K", "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000149315223030390/0001493152-23-030390-index.htm", "trade_date": "2023-08-25", "timestamp": "2023-08-25", "mins": 1678541}], "institutional": [], "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": "Outdoor Holding Company - 8.75% Series A Cumulative Redeemable Perpetual Preferred Stock", "new_value": "Outdoor Holding Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001015383", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001015383", "applied": 1, "detected_at": "2026-10-27T02:34:15.719422"}]}, "key_people": [{"who": "Fred W. Wagenhals", "who_key": "WAGENHALS FRED W", "role": "EXECUTIVE CHAIR, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 97960.0, "sold": 0, "net": 97960.0, "trades": 1, "top_score": 43.9, "lean": "buying", "history": [{"action": "BUY", "amount": 97960.0, "date": "2023-08-25", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000149315223030390/0001493152-23-030390-index.htm"}], "latest": {"action": "BUY", "amount": 97960.0, "date": "2023-08-25", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1015383/000149315223030390/0001493152-23-030390-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001493152-26-048030", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001493152-26-045615", "price_sensitive": true}, {"form": "ARS", "date": "2026-09-03", "title": "Form ARS", "accession": "0001015383-26-000016", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-03", "title": "Proxy statement", "accession": "0001015383-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356952", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001015383-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356132", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356109", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356101", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356097", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356093", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-14", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-038570", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "Initial insider holdings", "accession": "0001493152-26-038545", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "Initial insider holdings", "accession": "0001493152-26-038544", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001493152-26-038537", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-08-14", "title": "Form PRE 14A", "accession": "0001193125-26-352510", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036743", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-341113", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001493152-26-030394", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001493152-26-029498", "price_sensitive": true}, {"form": "10-K", "date": "2026-06-22", "title": "Annual report", "accession": "0001193125-26-276653", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231276", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001953591-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001428761-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0002088710-26-000001", "price_sensitive": false}], "performance": {"ticker": "POWWP", "has_prices": true, "summary": {"n": 1, "avg": -0.0008156606851549581, "win_rate": 0.0, "best": -0.0008156606851549581, "worst": -0.0008156606851549581, "as_of": "2026-09-22"}, "buys": [{"who": "WAGENHALS FRED W", "person_type": "EXEC", "person_label": "Execs", "role": "EXECUTIVE CHAIR, Director", "amount": 97960.0, "date": "2023-08-25", "score": 43.9, "ref_price": 24.52, "return": -0.0008156606851549581}]}, "price_series": [{"date": "2021-05-24", "close": 26.6, "volume": 18959.0}, {"date": "2021-05-25", "close": 26.24, "volume": 50595.0}, {"date": "2021-05-26", "close": 26.32, "volume": 12486.0}, {"date": "2021-05-27", "close": 26.7, "volume": 20832.0}, {"date": "2021-05-28", "close": 26.44, "volume": 29819.0}, {"date": "2021-06-01", "close": 26.35, "volume": 17816.0}, {"date": "2021-06-02", "close": 26.28, "volume": 43672.0}, {"date": "2021-06-03", "close": 26.32, "volume": 12479.0}, {"date": "2021-06-04", "close": 26.27, "volume": 50441.0}, {"date": "2021-06-07", "close": 26.47, "volume": 29237.0}, {"date": "2021-06-08", "close": 26.59, "volume": 21461.0}, {"date": "2021-06-09", "close": 26.5, "volume": 28519.0}, {"date": "2021-06-10", "close": 27.6, "volume": 259369.0}, {"date": "2021-06-11", "close": 28.22, "volume": 18608.0}, {"date": "2021-06-14", "close": 28.3505, "volume": 19173.0}, {"date": "2021-06-15", "close": 27.87, "volume": 18262.0}, {"date": "2021-06-16", "close": 28.197, "volume": 5861.0}, {"date": "2021-06-17", "close": 28.19, "volume": 3701.0}, {"date": "2021-06-18", "close": 27.63, "volume": 2714.0}, {"date": "2021-06-21", "close": 28.2991, "volume": 49406.0}, {"date": "2021-06-22", "close": 28.9999, "volume": 53396.0}, {"date": "2021-06-23", "close": 29.3, "volume": 35739.0}, {"date": "2021-06-24", "close": 30.1, "volume": 27388.0}, {"date": "2021-06-25", "close": 30.0, "volume": 11874.0}, {"date": "2021-06-28", "close": 30.0, "volume": 9869.0}, {"date": "2021-06-29", "close": 30.29, "volume": 19386.0}, {"date": "2021-06-30", "close": 29.78, "volume": 32851.0}, {"date": "2021-07-01", "close": 29.14, "volume": 12152.0}, {"date": "2021-07-02", "close": 28.9, "volume": 12870.0}, {"date": "2021-07-06", "close": 28.85, "volume": 3170.0}, {"date": "2021-07-07", "close": 28.5, "volume": 12339.0}, {"date": "2021-07-08", "close": 28.85, "volume": 2293.0}, {"date": "2021-07-09", "close": 28.86, "volume": 2152.0}, {"date": "2021-07-12", "close": 28.8, "volume": 3390.0}, {"date": "2021-07-13", "close": 28.899, "volume": 12161.0}, {"date": "2021-07-14", "close": 28.4769, "volume": 6265.0}, {"date": "2021-07-15", "close": 28.7499, "volume": 16735.0}, {"date": "2021-07-16", "close": 29.2643, "volume": 5686.0}, {"date": "2021-07-19", "close": 29.5, "volume": 3664.0}, {"date": "2021-07-20", "close": 29.05, "volume": 8777.0}, {"date": "2021-07-21", "close": 28.63, "volume": 2805.0}, {"date": "2021-07-22", "close": 28.69, "volume": 6551.0}, {"date": "2021-07-23", "close": 29.03, "volume": 2520.0}, {"date": "2021-07-26", "close": 28.665, "volume": 6933.0}, {"date": "2021-07-27", "close": 28.264, "volume": 6997.0}, {"date": "2021-07-28", "close": 28.33, "volume": 4715.0}, {"date": "2021-07-29", "close": 28.4, "volume": 9330.0}, {"date": "2021-07-30", "close": 28.4, "volume": 4533.0}, {"date": "2021-08-02", "close": 28.34, "volume": 2078.0}, {"date": "2021-08-03", "close": 28.4633, "volume": 8310.0}, {"date": "2021-08-04", "close": 28.45, "volume": 7815.0}, {"date": "2021-08-05", "close": 28.4994, "volume": 1127.0}, {"date": "2021-08-06", "close": 28.44, "volume": 1204.0}, {"date": "2021-08-09", "close": 28.3, "volume": 6708.0}, {"date": "2021-08-10", "close": 28.42, "volume": 2763.0}, {"date": "2021-08-11", "close": 28.451, "volume": 1534.0}, {"date": "2021-08-12", "close": 28.12, "volume": 22107.0}, {"date": "2021-08-13", "close": 28.1, "volume": 11405.0}, {"date": "2021-08-16", "close": 28.2154, "volume": 3061.0}, {"date": "2021-08-17", "close": 28.1, "volume": 8963.0}, {"date": "2021-08-18", "close": 28.125, "volume": 16877.0}, {"date": "2021-08-19", "close": 28.0, "volume": 12869.0}, {"date": "2021-08-20", "close": 28.0, "volume": 13470.0}, {"date": "2021-08-23", "close": 28.0, "volume": 5712.0}, {"date": "2021-08-24", "close": 27.9391, "volume": 4438.0}, {"date": "2021-08-25", "close": 27.99, "volume": 27557.0}, {"date": "2021-08-26", "close": 28.0, "volume": 21782.0}, {"date": "2021-08-27", "close": 28.03, "volume": 4951.0}, {"date": "2021-08-30", "close": 27.9, "volume": 2116.0}, {"date": "2021-08-31", "close": 27.89, "volume": 1627.0}, {"date": "2021-09-01", "close": 28.0, "volume": 12639.0}, {"date": "2021-09-02", "close": 27.95, "volume": 66919.0}, {"date": "2021-09-03", "close": 27.5, "volume": 24910.0}, {"date": "2021-09-07", "close": 27.4, "volume": 39054.0}, {"date": "2021-09-08", "close": 27.03, "volume": 19381.0}, {"date": "2021-09-09", "close": 26.86, "volume": 16482.0}, {"date": "2021-09-10", "close": 26.61, "volume": 14814.0}, {"date": "2021-09-13", "close": 26.4, "volume": 43888.0}, {"date": "2021-09-14", "close": 26.5, "volume": 6370.0}, {"date": "2021-09-15", "close": 26.64, "volume": 14459.0}, {"date": "2021-09-16", "close": 26.51, "volume": 26846.0}, {"date": "2021-09-17", "close": 26.36, "volume": 8175.0}, {"date": "2021-09-20", "close": 26.25, "volume": 7340.0}, {"date": "2021-09-21", "close": 26.566, "volume": 5589.0}, {"date": "2021-09-22", "close": 26.44, "volume": 5518.0}, {"date": "2021-09-23", "close": 26.46, "volume": 4415.0}, {"date": "2021-09-24", "close": 26.6, "volume": 2214.0}, {"date": "2021-09-27", "close": 26.6399, "volume": 3368.0}, {"date": "2021-09-28", "close": 26.68, "volume": 9839.0}, {"date": "2021-09-29", "close": 26.99, "volume": 4286.0}, {"date": "2021-09-30", "close": 26.45, "volume": 3028.0}, {"date": "2021-10-01", "close": 26.55, "volume": 1004.0}, {"date": "2021-10-04", "close": 26.12, "volume": 31670.0}, {"date": "2021-10-05", "close": 26.06, "volume": 9640.0}, {"date": "2021-10-06", "close": 26.02, "volume": 7225.0}, {"date": "2021-10-07", "close": 26.2601, "volume": 7640.0}, {"date": "2021-10-08", "close": 26.55, "volume": 5038.0}, {"date": "2021-10-11", "close": 26.7393, "volume": 5897.0}, {"date": "2021-10-12", "close": 26.665, "volume": 2610.0}, {"date": "2021-10-13", "close": 26.5, "volume": 3155.0}, {"date": "2021-10-14", "close": 26.7358, "volume": 5900.0}, {"date": "2021-10-15", "close": 27.12, "volume": 6602.0}, {"date": "2021-10-18", "close": 26.9, "volume": 6055.0}, {"date": "2021-10-19", "close": 26.46, "volume": 12443.0}, {"date": "2021-10-20", "close": 26.01, "volume": 31974.0}, {"date": "2021-10-21", "close": 26.278, "volume": 4230.0}, {"date": "2021-10-22", "close": 25.95, "volume": 21859.0}, {"date": "2021-10-25", "close": 25.945, "volume": 10536.0}, {"date": "2021-10-26", "close": 26.135, "volume": 4911.0}, {"date": "2021-10-27", "close": 26.17, "volume": 7813.0}, {"date": "2021-10-28", "close": 26.5726, "volume": 12799.0}, {"date": "2021-10-29", "close": 26.49, "volume": 2490.0}, {"date": "2021-11-01", "close": 26.55, "volume": 5204.0}, {"date": "2021-11-02", "close": 26.45, "volume": 5508.0}, {"date": "2021-11-03", "close": 26.57, "volume": 6169.0}, {"date": "2021-11-04", "close": 26.625, "volume": 1947.0}, {"date": "2021-11-05", "close": 26.8494, "volume": 10792.0}, {"date": "2021-11-08", "close": 26.64, "volume": 1544.0}, {"date": "2021-11-09", "close": 26.6694, "volume": 604.0}, {"date": "2021-11-10", "close": 26.45, "volume": 7182.0}, {"date": "2021-11-11", "close": 26.525, "volume": 9028.0}, {"date": "2021-11-12", "close": 26.34, "volume": 9376.0}, {"date": "2021-11-15", "close": 26.61, "volume": 1492.0}, {"date": "2021-11-16", "close": 26.645, "volume": 2128.0}, {"date": "2021-11-17", "close": 27.07, "volume": 16741.0}, {"date": "2021-11-18", "close": 27.0284, "volume": 6451.0}, {"date": "2021-11-19", "close": 27.4, "volume": 9368.0}, {"date": "2021-11-22", "close": 27.98, "volume": 10993.0}, {"date": "2021-11-23", "close": 27.94, "volume": 4559.0}, {"date": "2021-11-24", "close": 28.0, "volume": 13366.0}, {"date": "2021-11-26", "close": 27.95, "volume": 5931.0}, {"date": "2021-11-29", "close": 26.75, "volume": 17771.0}, {"date": "2021-11-30", "close": 27.59, "volume": 5147.0}, {"date": "2021-12-01", "close": 27.1309, "volume": 1833.0}, {"date": "2021-12-02", "close": 27.28, "volume": 5002.0}, {"date": "2021-12-03", "close": 27.075, "volume": 12359.0}, {"date": "2021-12-06", "close": 27.075, "volume": 4634.0}, {"date": "2021-12-07", "close": 27.1, "volume": 3170.0}, {"date": "2021-12-08", "close": 27.0642, "volume": 7930.0}, {"date": "2021-12-09", "close": 27.15, "volume": 6382.0}, {"date": "2021-12-10", "close": 27.49, "volume": 4407.0}, {"date": "2021-12-13", "close": 27.77, "volume": 4640.0}, {"date": "2021-12-14", "close": 27.69, "volume": 1824.0}, {"date": "2021-12-15", "close": 27.5948, "volume": 4360.0}, {"date": "2021-12-16", "close": 27.25, "volume": 4495.0}, {"date": "2021-12-17", "close": 26.88, "volume": 34081.0}, {"date": "2021-12-20", "close": 26.88, "volume": 6993.0}, {"date": "2021-12-21", "close": 26.96, "volume": 2619.0}, {"date": "2021-12-22", "close": 27.08, "volume": 2995.0}, {"date": "2021-12-23", "close": 27.12, "volume": 6186.0}, {"date": "2021-12-27", "close": 27.15, "volume": 3336.0}, {"date": "2021-12-28", "close": 27.33, "volume": 2552.0}, {"date": "2021-12-29", "close": 27.35, "volume": 1615.0}, {"date": "2021-12-30", "close": 27.4, "volume": 4881.0}, {"date": "2021-12-31", "close": 27.75, "volume": 1305.0}, {"date": "2022-01-03", "close": 27.28, "volume": 1889.0}, {"date": "2022-01-04", "close": 27.65, "volume": 6447.0}, {"date": "2022-01-05", "close": 27.4, "volume": 4423.0}, {"date": "2022-01-06", "close": 27.75, "volume": 3154.0}, {"date": "2022-01-07", "close": 28.2, "volume": 5470.0}, {"date": "2022-01-10", "close": 28.0, "volume": 13612.0}, {"date": "2022-01-11", "close": 28.31, "volume": 6559.0}, {"date": "2022-01-12", "close": 28.49, "volume": 2966.0}, {"date": "2022-01-13", "close": 28.0545, "volume": 14501.0}, {"date": "2022-01-14", "close": 28.45, "volume": 3832.0}, {"date": "2022-01-18", "close": 28.65, "volume": 1836.0}, {"date": "2022-01-19", "close": 28.7435, "volume": 4468.0}, {"date": "2022-01-20", "close": 28.7, "volume": 1220.0}, {"date": "2022-01-21", "close": 28.76, "volume": 1608.0}, {"date": "2022-01-24", "close": 27.2954, "volume": 19615.0}, {"date": "2022-01-25", "close": 28.0, "volume": 7193.0}, {"date": "2022-01-26", "close": 27.93, "volume": 5066.0}, {"date": "2022-01-27", "close": 27.4999, "volume": 8326.0}, {"date": "2022-01-28", "close": 27.96, "volume": 1707.0}, {"date": "2022-01-31", "close": 28.2847, "volume": 9860.0}, {"date": "2022-02-01", "close": 27.9085, "volume": 7330.0}, {"date": "2022-02-02", "close": 28.6791, "volume": 4651.0}, {"date": "2022-02-03", "close": 28.1308, "volume": 713.0}, {"date": "2022-02-04", "close": 28.4796, "volume": 1532.0}, {"date": "2022-02-07", "close": 28.13, "volume": 1834.0}, {"date": "2022-02-08", "close": 27.9, "volume": 5428.0}, {"date": "2022-02-09", "close": 28.2507, "volume": 1711.0}, {"date": "2022-02-10", "close": 27.9987, "volume": 651.0}, {"date": "2022-02-11", "close": 28.3397, "volume": 2046.0}, {"date": "2022-02-14", "close": 28.15, "volume": 1950.0}, {"date": "2022-02-15", "close": 27.9, "volume": 2960.0}, {"date": "2022-02-16", "close": 28.7, "volume": 3787.0}, {"date": "2022-02-17", "close": 28.44, "volume": 1582.0}, {"date": "2022-02-18", "close": 27.9, "volume": 6416.0}, {"date": "2022-02-22", "close": 28.5384, "volume": 2790.0}, {"date": "2022-02-23", "close": 28.41, "volume": 2283.0}, {"date": "2022-02-24", "close": 28.11, "volume": 2558.0}, {"date": "2022-02-25", "close": 27.95, "volume": 3874.0}, {"date": "2022-02-28", "close": 27.65, "volume": 5697.0}, {"date": "2022-03-01", "close": 27.75, "volume": 8372.0}, {"date": "2022-03-02", "close": 27.78, "volume": 7426.0}, {"date": "2022-03-03", "close": 27.85, "volume": 4942.0}, {"date": "2022-03-04", "close": 27.98, "volume": 5110.0}, {"date": "2022-03-07", "close": 28.18, "volume": 6070.0}, {"date": "2022-03-08", "close": 28.1316, "volume": 8541.0}, {"date": "2022-03-09", "close": 28.125, "volume": 2005.0}, {"date": "2022-03-10", "close": 27.95, "volume": 14576.0}, {"date": "2022-03-11", "close": 27.68, "volume": 2417.0}, {"date": "2022-03-14", "close": 27.3502, "volume": 2532.0}, {"date": "2022-03-15", "close": 27.82, "volume": 5256.0}, {"date": "2022-03-16", "close": 27.9499, "volume": 1314.0}, {"date": "2022-03-17", "close": 27.5939, "volume": 3089.0}, {"date": "2022-03-18", "close": 28.29, "volume": 2055.0}, {"date": "2022-03-21", "close": 27.75, "volume": 3114.0}, {"date": "2022-03-22", "close": 27.85, "volume": 1188.0}, {"date": "2022-03-23", "close": 27.55, "volume": 1089.0}, {"date": "2022-03-24", "close": 27.75, "volume": 3852.0}, {"date": "2022-03-25", "close": 28.0, "volume": 796.0}, {"date": "2022-03-28", "close": 28.175, "volume": 5655.0}, {"date": "2022-03-29", "close": 27.7962, "volume": 4010.0}, {"date": "2022-03-30", "close": 27.8, "volume": 1441.0}, {"date": "2022-03-31", "close": 28.25, "volume": 3481.0}, {"date": "2022-04-01", "close": 27.9, "volume": 833.0}, {"date": "2022-04-04", "close": 28.0, "volume": 4849.0}, {"date": "2022-04-05", "close": 27.75, "volume": 2012.0}, {"date": "2022-04-06", "close": 27.9, "volume": 26044.0}, {"date": "2022-04-07", "close": 27.45, "volume": 3373.0}, {"date": "2022-04-08", "close": 27.36, "volume": 883.0}, {"date": "2022-04-11", "close": 27.8323, "volume": 709.0}, {"date": "2022-04-12", "close": 26.93, "volume": 8906.0}, {"date": "2022-04-13", "close": 27.095, "volume": 4528.0}, {"date": "2022-04-14", "close": 26.9, "volume": 16013.0}, {"date": "2022-04-18", "close": 26.76, "volume": 4254.0}, {"date": "2022-04-19", "close": 27.01, "volume": 3642.0}, {"date": "2022-04-20", "close": 27.0, "volume": 1162.0}, {"date": "2022-04-21", "close": 26.9627, "volume": 705.0}, {"date": "2022-04-22", "close": 26.6631, "volume": 2680.0}, {"date": "2022-04-25", "close": 26.6976, "volume": 2101.0}, {"date": "2022-04-26", "close": 26.75, "volume": 669.0}, {"date": "2022-04-27", "close": 26.95, "volume": 4805.0}, {"date": "2022-04-28", "close": 26.95, "volume": null}, {"date": "2022-04-29", "close": 26.3275, "volume": 2815.0}, {"date": "2022-05-02", "close": 26.3353, "volume": 4385.0}, {"date": "2022-05-03", "close": 26.8, "volume": 5341.0}, {"date": "2022-05-04", "close": 26.945, "volume": 2828.0}, {"date": "2022-05-05", "close": 26.7, "volume": 832.0}, {"date": "2022-05-06", "close": 26.33, "volume": 1839.0}, {"date": "2022-05-09", "close": 26.75, "volume": 2438.0}, {"date": "2022-05-10", "close": 26.575, "volume": 299.0}, {"date": "2022-05-11", "close": 26.82, "volume": 232.0}, {"date": "2022-05-12", "close": 26.6972, "volume": 1496.0}, {"date": "2022-05-13", "close": 26.7355, "volume": 3643.0}, {"date": "2022-05-16", "close": 26.8699, "volume": 797.0}, {"date": "2022-05-17", "close": 26.75, "volume": 388.0}, {"date": "2022-05-18", "close": 26.5001, "volume": 499.0}, {"date": "2022-05-19", "close": 26.715, "volume": 1181.0}, {"date": "2022-05-20", "close": 27.45, "volume": 2328.0}, {"date": "2022-05-23", "close": 28.14, "volume": 2816.0}, {"date": "2022-05-24", "close": 28.2081, "volume": 700.0}, {"date": "2022-05-25", "close": 27.4258, "volume": 3751.0}, {"date": "2022-05-26", "close": 28.015, "volume": 3550.0}, {"date": "2022-05-27", "close": 27.055, "volume": 3526.0}, {"date": "2022-05-31", "close": 26.88, "volume": 8332.0}, {"date": "2022-06-01", "close": 26.56, "volume": 2464.0}, {"date": "2022-06-02", "close": 26.6, "volume": 2933.0}, {"date": "2022-06-03", "close": 26.4, "volume": 3871.0}, {"date": "2022-06-06", "close": 26.7545, "volume": 2983.0}, {"date": "2022-06-07", "close": 26.405, "volume": 6126.0}, {"date": "2022-06-08", "close": 26.0, "volume": 13967.0}, {"date": "2022-06-09", "close": 25.89, "volume": 8241.0}, {"date": "2022-06-10", "close": 25.95, "volume": 4973.0}, {"date": "2022-06-13", "close": 25.7637, "volume": 7730.0}, {"date": "2022-06-14", "close": 26.9654, "volume": 13541.0}, {"date": "2022-06-15", "close": 26.0, "volume": 11047.0}, {"date": "2022-06-16", "close": 25.725, "volume": 12225.0}, {"date": "2022-06-17", "close": 26.26, "volume": 12300.0}, {"date": "2022-06-21", "close": 25.71, "volume": 11716.0}, {"date": "2022-06-22", "close": 25.8, "volume": 1717.0}, {"date": "2022-06-23", "close": 25.885, "volume": 3993.0}, {"date": "2022-06-24", "close": 26.09, "volume": 1631.0}, {"date": "2022-06-27", "close": 25.83, "volume": 3615.0}, {"date": "2022-06-28", "close": 25.812, "volume": 11440.0}, {"date": "2022-06-29", "close": 25.5, "volume": 11684.0}, {"date": "2022-06-30", "close": 25.93, "volume": 3647.0}, {"date": "2022-07-01", "close": 25.9, "volume": 2410.0}, {"date": "2022-07-05", "close": 25.76, "volume": 2987.0}, {"date": "2022-07-06", "close": 25.88, "volume": 9016.0}, {"date": "2022-07-07", "close": 25.9199, "volume": 7792.0}, {"date": "2022-07-08", "close": 25.9985, "volume": 1011.0}, {"date": "2022-07-11", "close": 26.0, "volume": 5722.0}, {"date": "2022-07-12", "close": 25.95, "volume": 1262.0}, {"date": "2022-07-13", "close": 26.0, "volume": 8339.0}, {"date": "2022-07-14", "close": 25.95, "volume": 3725.0}, {"date": "2022-07-15", "close": 26.3112, "volume": 3123.0}, {"date": "2022-07-18", "close": 26.0, "volume": 12394.0}, {"date": "2022-07-19", "close": 26.544, "volume": 2746.0}, {"date": "2022-07-20", "close": 26.245, "volume": 7117.0}, {"date": "2022-07-21", "close": 25.9, "volume": 3130.0}, {"date": "2022-07-22", "close": 25.9, "volume": 1949.0}, {"date": "2022-07-25", "close": 25.9366, "volume": 975.0}, {"date": "2022-07-26", "close": 25.85, "volume": 1373.0}, {"date": "2022-07-27", "close": 25.95, "volume": 2487.0}, {"date": "2022-07-28", "close": 26.175, "volume": 2533.0}, {"date": "2022-07-29", "close": 26.05, "volume": 13773.0}, {"date": "2022-08-01", "close": 26.11, "volume": 2320.0}, {"date": "2022-08-02", "close": 26.06, "volume": 12194.0}, {"date": "2022-08-03", "close": 26.1, "volume": 2383.0}, {"date": "2022-08-04", "close": 26.053, "volume": 2202.0}, {"date": "2022-08-05", "close": 26.045, "volume": 7331.0}, {"date": "2022-08-08", "close": 26.135, "volume": 4867.0}, {"date": "2022-08-09", "close": 26.27, "volume": 2021.0}, {"date": "2022-08-10", "close": 26.2999, "volume": 2757.0}, {"date": "2022-08-11", "close": 26.36, "volume": 7094.0}, {"date": "2022-08-12", "close": 26.4699, "volume": 2387.0}, {"date": "2022-08-15", "close": 26.15, "volume": 11422.0}, {"date": "2022-08-16", "close": 26.36, "volume": 10548.0}, {"date": "2022-08-17", "close": 26.02, "volume": 12474.0}, {"date": "2022-08-18", "close": 26.37, "volume": 1304.0}, {"date": "2022-08-19", "close": 26.37, "volume": 5215.0}, {"date": "2022-08-22", "close": 26.0, "volume": 8426.0}, {"date": "2022-08-23", "close": 25.99, "volume": 19330.0}, {"date": "2022-08-24", "close": 26.185, "volume": 1440.0}, {"date": "2022-08-25", "close": 26.04, "volume": 30468.0}, {"date": "2022-08-26", "close": 26.28, "volume": 17256.0}, {"date": "2022-08-29", "close": 26.34, "volume": 2253.0}, {"date": "2022-08-30", "close": 25.98, "volume": 8635.0}, {"date": "2022-08-31", "close": 25.99, "volume": 1968.0}, {"date": "2022-09-01", "close": 25.8, "volume": 4041.0}, {"date": "2022-09-02", "close": 25.95, "volume": 13137.0}, {"date": "2022-09-06", "close": 26.01, "volume": 10197.0}, {"date": "2022-09-07", "close": 25.9, "volume": 2455.0}, {"date": "2022-09-08", "close": 25.96, "volume": 547.0}, {"date": "2022-09-09", "close": 25.8997, "volume": 1578.0}, {"date": "2022-09-12", "close": 25.8, "volume": 2281.0}, {"date": "2022-09-13", "close": 25.91, "volume": 948.0}, {"date": "2022-09-14", "close": 25.9966, "volume": 1942.0}, {"date": "2022-09-15", "close": 26.0, "volume": 5981.0}, {"date": "2022-09-16", "close": 25.9491, "volume": 1740.0}, {"date": "2022-09-19", "close": 26.0, "volume": 1825.0}, {"date": "2022-09-20", "close": 25.9, "volume": 2690.0}, {"date": "2022-09-21", "close": 25.54, "volume": 31675.0}, {"date": "2022-09-22", "close": 25.5, "volume": 7022.0}, {"date": "2022-09-23", "close": 25.3668, "volume": 14201.0}, {"date": "2022-09-26", "close": 25.5201, "volume": 3092.0}, {"date": "2022-09-27", "close": 25.3, "volume": 11320.0}, {"date": "2022-09-28", "close": 25.685, "volume": 3901.0}, {"date": "2022-09-29", "close": 25.45, "volume": 8779.0}, {"date": "2022-09-30", "close": 25.6, "volume": 5055.0}, {"date": "2022-10-03", "close": 25.3975, "volume": 1708.0}, {"date": "2022-10-04", "close": 25.39, "volume": 436.0}, {"date": "2022-10-05", "close": 25.29, "volume": 2379.0}, {"date": "2022-10-06", "close": 25.29, "volume": 4224.0}, {"date": "2022-10-07", "close": 25.2345, "volume": 820.0}, {"date": "2022-10-10", "close": 25.34, "volume": 2688.0}, {"date": "2022-10-11", "close": 25.1965, "volume": 1994.0}, {"date": "2022-10-12", "close": 25.4375, "volume": 1247.0}, {"date": "2022-10-13", "close": 25.16, "volume": 7545.0}, {"date": "2022-10-14", "close": 25.265, "volume": 1518.0}, {"date": "2022-10-17", "close": 25.225, "volume": 1631.0}, {"date": "2022-10-18", "close": 25.01, "volume": 12285.0}, {"date": "2022-10-19", "close": 25.0275, "volume": 8406.0}, {"date": "2022-10-20", "close": 25.07, "volume": 4682.0}, {"date": "2022-10-21", "close": 25.0, "volume": 1610.0}, {"date": "2022-10-24", "close": 25.07, "volume": 2013.0}, {"date": "2022-10-25", "close": 25.16, "volume": 1055.0}, {"date": "2022-10-26", "close": 25.05, "volume": 2666.0}, {"date": "2022-10-27", "close": 25.1, "volume": 489.0}, {"date": "2022-10-28", "close": 25.26, "volume": 4371.0}, {"date": "2022-10-31", "close": 25.36, "volume": 1111.0}, {"date": "2022-11-01", "close": 25.25, "volume": 558.0}, {"date": "2022-11-02", "close": 25.23, "volume": 2721.0}, {"date": "2022-11-03", "close": 25.24, "volume": 475.0}, {"date": "2022-11-04", "close": 25.095, "volume": 983.0}, {"date": "2022-11-07", "close": 25.14, "volume": 4338.0}, {"date": "2022-11-08", "close": 25.2371, "volume": 2098.0}, {"date": "2022-11-09", "close": 25.19, "volume": 489.0}, {"date": "2022-11-10", "close": 25.245, "volume": 3315.0}, {"date": "2022-11-11", "close": 25.25, "volume": 6903.0}, {"date": "2022-11-14", "close": 25.5, "volume": 4482.0}, {"date": "2022-11-15", "close": 24.8, "volume": 27874.0}, {"date": "2022-11-16", "close": 24.77, "volume": 5151.0}, {"date": "2022-11-17", "close": 25.15, "volume": 3524.0}, {"date": "2022-11-18", "close": 25.2, "volume": 3134.0}, {"date": "2022-11-21", "close": 25.48, "volume": 7974.0}, {"date": "2022-11-22", "close": 25.86, "volume": 10916.0}, {"date": "2022-11-23", "close": 25.7, "volume": 8462.0}, {"date": "2022-11-25", "close": 26.0, "volume": 612.0}, {"date": "2022-11-28", "close": 25.84, "volume": 2643.0}, {"date": "2022-11-29", "close": 25.43, "volume": 3846.0}, {"date": "2022-11-30", "close": 25.23, "volume": 2828.0}, {"date": "2022-12-01", "close": 25.3, "volume": 794.0}, {"date": "2022-12-02", "close": 25.5, "volume": 2162.0}, {"date": "2022-12-05", "close": 25.64, "volume": 10467.0}, {"date": "2022-12-06", "close": 25.4031, "volume": 1648.0}, {"date": "2022-12-07", "close": 25.625, "volume": 2494.0}, {"date": "2022-12-08", "close": 25.85, "volume": 1519.0}, {"date": "2022-12-09", "close": 25.73, "volume": 834.0}, {"date": "2022-12-12", "close": 25.8, "volume": 799.0}, {"date": "2022-12-13", "close": 25.6, "volume": 5797.0}, {"date": "2022-12-14", "close": 25.2327, "volume": 5981.0}, {"date": "2022-12-15", "close": 25.05, "volume": 9946.0}, {"date": "2022-12-16", "close": 25.15, "volume": 1071.0}, {"date": "2022-12-19", "close": 25.2939, "volume": 705.0}, {"date": "2022-12-20", "close": 25.275, "volume": 4918.0}, {"date": "2022-12-21", "close": 25.386, "volume": 868.0}, {"date": "2022-12-22", "close": 25.05, "volume": 1434.0}, {"date": "2022-12-23", "close": 25.04, "volume": 3122.0}, {"date": "2022-12-27", "close": 25.15, "volume": 4233.0}, {"date": "2022-12-28", "close": 25.4, "volume": 10871.0}, {"date": "2022-12-29", "close": 25.3999, "volume": 2070.0}, {"date": "2022-12-30", "close": 25.21, "volume": 421.0}, {"date": "2023-01-03", "close": 25.4, "volume": 333.0}, {"date": "2023-01-04", "close": 25.505, "volume": 1763.0}, {"date": "2023-01-05", "close": 25.552, "volume": 787.0}, {"date": "2023-01-06", "close": 25.58, "volume": 865.0}, {"date": "2023-01-09", "close": 25.69, "volume": 3232.0}, {"date": "2023-01-10", "close": 25.6154, "volume": 4894.0}, {"date": "2023-01-11", "close": 25.56, "volume": 1281.0}, {"date": "2023-01-12", "close": 25.58, "volume": 2923.0}, {"date": "2023-01-13", "close": 25.6999, "volume": 1741.0}, {"date": "2023-01-17", "close": 25.5, "volume": 2376.0}, {"date": "2023-01-18", "close": 25.65, "volume": 1566.0}, {"date": "2023-01-19", "close": 25.697, "volume": 344.0}, {"date": "2023-01-20", "close": 25.6499, "volume": 1103.0}, {"date": "2023-01-23", "close": 25.64, "volume": 1775.0}, {"date": "2023-01-24", "close": 25.7496, "volume": 1207.0}, {"date": "2023-01-25", "close": 25.6, "volume": 911.0}, {"date": "2023-01-26", "close": 25.8, "volume": 1783.0}, {"date": "2023-01-27", "close": 25.7992, "volume": 1982.0}, {"date": "2023-01-30", "close": 25.85, "volume": 2734.0}, {"date": "2023-01-31", "close": 25.735, "volume": 334.0}, {"date": "2023-02-01", "close": 25.85, "volume": 543.0}, {"date": "2023-02-02", "close": 25.815, "volume": 3066.0}, {"date": "2023-02-03", "close": 25.785, "volume": 1173.0}, {"date": "2023-02-06", "close": 25.8, "volume": 671.0}, {"date": "2023-02-07", "close": 25.8, "volume": 169.0}, {"date": "2023-02-08", "close": 25.8, "volume": null}, {"date": "2023-02-09", "close": 25.75, "volume": 973.0}, {"date": "2023-02-10", "close": 25.77, "volume": 1599.0}, {"date": "2023-02-13", "close": 25.885, "volume": 4023.0}, {"date": "2023-02-14", "close": 25.95, "volume": 744.0}, {"date": "2023-02-15", "close": 25.6, "volume": 4184.0}, {"date": "2023-02-16", "close": 25.45, "volume": 2276.0}, {"date": "2023-02-17", "close": 25.6, "volume": 990.0}, {"date": "2023-02-21", "close": 25.47, "volume": 5909.0}, {"date": "2023-02-22", "close": 25.75, "volume": 1479.0}, {"date": "2023-02-23", "close": 25.8223, "volume": 2498.0}, {"date": "2023-02-24", "close": 25.9, "volume": 2756.0}, {"date": "2023-02-27", "close": 25.48, "volume": 4407.0}, {"date": "2023-02-28", "close": 25.6945, "volume": 6360.0}, {"date": "2023-03-01", "close": 25.15, "volume": 8742.0}, {"date": "2023-03-02", "close": 25.04, "volume": 3183.0}, {"date": "2023-03-03", "close": 25.2999, "volume": 4930.0}, {"date": "2023-03-06", "close": 25.0501, "volume": 2635.0}, {"date": "2023-03-07", "close": 24.98, "volume": 4731.0}, {"date": "2023-03-08", "close": 24.85, "volume": 3876.0}, {"date": "2023-03-09", "close": 24.9, "volume": 3575.0}, {"date": "2023-03-10", "close": 24.95, "volume": 2640.0}, {"date": "2023-03-13", "close": 24.65, "volume": 6645.0}, {"date": "2023-03-14", "close": 24.85, "volume": 4560.0}, {"date": "2023-03-15", "close": 24.5, "volume": 3268.0}, {"date": "2023-03-16", "close": 24.8086, "volume": 3717.0}, {"date": "2023-03-17", "close": 24.8737, "volume": 974.0}, {"date": "2023-03-20", "close": 24.9, "volume": 2667.0}, {"date": "2023-03-21", "close": 24.67, "volume": 1364.0}, {"date": "2023-03-22", "close": 24.21, "volume": 8233.0}, {"date": "2023-03-23", "close": 23.8, "volume": 21273.0}, {"date": "2023-03-24", "close": 24.11, "volume": 1105.0}, {"date": "2023-03-27", "close": 24.2493, "volume": 959.0}, {"date": "2023-03-28", "close": 24.53, "volume": 4912.0}, {"date": "2023-03-29", "close": 24.6305, "volume": 517.0}, {"date": "2023-03-30", "close": 24.7999, "volume": 3477.0}, {"date": "2023-03-31", "close": 24.6, "volume": 3039.0}, {"date": "2023-04-03", "close": 24.6446, "volume": 522.0}, {"date": "2023-04-04", "close": 24.47, "volume": 4224.0}, {"date": "2023-04-05", "close": 24.42, "volume": 1273.0}, {"date": "2023-04-06", "close": 24.41, "volume": 517.0}, {"date": "2023-04-10", "close": 24.46, "volume": 3924.0}, {"date": "2023-04-11", "close": 24.6, "volume": 1930.0}, {"date": "2023-04-12", "close": 24.36, "volume": 6186.0}, {"date": "2023-04-13", "close": 24.45, "volume": 1722.0}, {"date": "2023-04-14", "close": 24.3, "volume": 1421.0}, {"date": "2023-04-17", "close": 24.3, "volume": 5033.0}, {"date": "2023-04-18", "close": 24.38, "volume": 6204.0}, {"date": "2023-04-19", "close": 24.36, "volume": 476.0}, {"date": "2023-04-20", "close": 24.26, "volume": 1258.0}, {"date": "2023-04-21", "close": 24.5, "volume": 5101.0}, {"date": "2023-04-24", "close": 24.55, "volume": 1675.0}, {"date": "2023-04-25", "close": 24.28, "volume": 429.0}, {"date": "2023-04-26", "close": 24.2, "volume": 1886.0}, {"date": "2023-04-27", "close": 24.5, "volume": 4751.0}, {"date": "2023-04-28", "close": 24.54, "volume": 671.0}, {"date": "2023-05-01", "close": 24.47, "volume": 1390.0}, {"date": "2023-05-02", "close": 24.38, "volume": 2536.0}, {"date": "2023-05-03", "close": 24.26, "volume": 1029.0}, {"date": "2023-05-04", "close": 24.2, "volume": 3698.0}, {"date": "2023-05-05", "close": 24.2, "volume": 1281.0}, {"date": "2023-05-08", "close": 24.27, "volume": 989.0}, {"date": "2023-05-09", "close": 24.18, "volume": 1552.0}, {"date": "2023-05-10", "close": 24.5, "volume": 4826.0}, {"date": "2023-05-11", "close": 24.15, "volume": 3403.0}, {"date": "2023-05-12", "close": 24.4, "volume": 2606.0}, {"date": "2023-05-15", "close": 24.23, "volume": 1058.0}, {"date": "2023-05-16", "close": 24.225, "volume": 1508.0}, {"date": "2023-05-17", "close": 24.25, "volume": 4151.0}, {"date": "2023-05-18", "close": 24.15, "volume": 5044.0}, {"date": "2023-05-19", "close": 24.3984, "volume": 1189.0}, {"date": "2023-05-22", "close": 24.4, "volume": 2317.0}, {"date": "2023-05-23", "close": 24.585, "volume": 2108.0}, {"date": "2023-05-24", "close": 24.68, "volume": 1587.0}, {"date": "2023-05-25", "close": 24.76, "volume": 270.0}, {"date": "2023-05-26", "close": 24.6999, "volume": 585.0}, {"date": "2023-05-30", "close": 24.37, "volume": 1445.0}, {"date": "2023-05-31", "close": 24.3, "volume": 3737.0}, {"date": "2023-06-01", "close": 24.25, "volume": 2272.0}, {"date": "2023-06-02", "close": 24.8935, "volume": 465.0}, {"date": "2023-06-05", "close": 24.55, "volume": 4642.0}, {"date": "2023-06-06", "close": 24.58, "volume": 1204.0}, {"date": "2023-06-07", "close": 24.46, "volume": 3809.0}, {"date": "2023-06-08", "close": 24.65, "volume": 2344.0}, {"date": "2023-06-09", "close": 24.65, "volume": null}, {"date": "2023-06-12", "close": 24.6, "volume": 2849.0}, {"date": "2023-06-13", "close": 24.6499, "volume": 3008.0}, {"date": "2023-06-14", "close": 24.5635, "volume": 1062.0}, {"date": "2023-06-15", "close": 24.7, "volume": 8394.0}, {"date": "2023-06-16", "close": 24.725, "volume": 5219.0}, {"date": "2023-06-20", "close": 24.7999, "volume": 3676.0}, {"date": "2023-06-21", "close": 24.76, "volume": 5093.0}, {"date": "2023-06-22", "close": 24.76, "volume": 240.0}, {"date": "2023-06-23", "close": 24.655, "volume": 947.0}, {"date": "2023-06-26", "close": 24.7, "volume": 1148.0}, {"date": "2023-06-27", "close": 24.7, "volume": 489.0}, {"date": "2023-06-28", "close": 24.65, "volume": 761.0}, {"date": "2023-06-29", "close": 24.65, "volume": 471.0}, {"date": "2023-06-30", "close": 24.54, "volume": 945.0}, {"date": "2023-07-03", "close": 24.475, "volume": 398.0}, {"date": "2023-07-05", "close": 24.5, "volume": 1292.0}, {"date": "2023-07-06", "close": 24.3, "volume": 527.0}, {"date": "2023-07-07", "close": 24.04, "volume": 2080.0}, {"date": "2023-07-10", "close": 23.6, "volume": 18082.0}, {"date": "2023-07-11", "close": 23.0, "volume": 12843.0}, {"date": "2023-07-12", "close": 23.265, "volume": 2700.0}, {"date": "2023-07-13", "close": 23.9799, "volume": 639.0}, {"date": "2023-07-14", "close": 23.26, "volume": 803.0}, {"date": "2023-07-17", "close": 23.5699, "volume": 935.0}, {"date": "2023-07-18", "close": 23.1, "volume": 2248.0}, {"date": "2023-07-19", "close": 23.49, "volume": 13676.0}, {"date": "2023-07-20", "close": 23.17, "volume": 7172.0}, {"date": "2023-07-21", "close": 23.12, "volume": 4800.0}, {"date": "2023-07-24", "close": 23.18, "volume": 12457.0}, {"date": "2023-07-25", "close": 23.4, "volume": 3525.0}, {"date": "2023-07-26", "close": 23.74, "volume": 4258.0}, {"date": "2023-07-27", "close": 23.36, "volume": 9494.0}, {"date": "2023-07-28", "close": 23.9101, "volume": 1333.0}, {"date": "2023-07-31", "close": 23.79, "volume": 1021.0}, {"date": "2023-08-01", "close": 23.7654, "volume": 864.0}, {"date": "2023-08-02", "close": 23.75, "volume": 1774.0}, {"date": "2023-08-03", "close": 23.97, "volume": 115.0}, {"date": "2023-08-04", "close": 23.75, "volume": 765.0}, {"date": "2023-08-07", "close": 23.77, "volume": 3607.0}, {"date": "2023-08-08", "close": 23.9, "volume": 1113.0}, {"date": "2023-08-09", "close": 23.75, "volume": 4339.0}, {"date": "2023-08-10", "close": 23.75, "volume": 2201.0}, {"date": "2023-08-11", "close": 23.93, "volume": 3174.0}, {"date": "2023-08-14", "close": 24.04, "volume": 1478.0}, {"date": "2023-08-15", "close": 23.87, "volume": 959.0}, {"date": "2023-08-16", "close": 23.7603, "volume": 376.0}, {"date": "2023-08-17", "close": 23.92, "volume": 916.0}, {"date": "2023-08-18", "close": 24.4999, "volume": 6078.0}, {"date": "2023-08-21", "close": 24.33, "volume": 7602.0}, {"date": "2023-08-22", "close": 24.476, "volume": 1420.0}, {"date": "2023-08-23", "close": 24.2, "volume": 1260.0}, {"date": "2023-08-24", "close": 24.6223, "volume": 5805.0}, {"date": "2023-08-25", "close": 24.52, "volume": 6105.0}, {"date": "2023-08-28", "close": 24.89, "volume": 20777.0}, {"date": "2023-08-29", "close": 25.15, "volume": 4569.0}, {"date": "2023-08-30", "close": 25.38, "volume": 3300.0}, {"date": "2023-08-31", "close": 24.86, "volume": 1169.0}, {"date": "2023-09-01", "close": 24.905, "volume": 1362.0}, {"date": "2023-09-05", "close": 24.8, "volume": 463.0}, {"date": "2023-09-06", "close": 24.76, "volume": 412.0}, {"date": "2023-09-07", "close": 25.0037, "volume": 5583.0}, {"date": "2023-09-08", "close": 24.9, "volume": 1514.0}, {"date": "2023-09-11", "close": 24.9, "volume": 2299.0}, {"date": "2023-09-12", "close": 25.0485, "volume": 1311.0}, {"date": "2023-09-13", "close": 25.05, "volume": 1088.0}, {"date": "2023-09-14", "close": 25.06, "volume": 1925.0}, {"date": "2023-09-15", "close": 25.0, "volume": 1138.0}, {"date": "2023-09-18", "close": 25.0999, "volume": 6245.0}, {"date": "2023-09-19", "close": 25.0, "volume": 13320.0}, {"date": "2023-09-20", "close": 24.5, "volume": 461.0}, {"date": "2023-09-21", "close": 24.2, "volume": 5327.0}, {"date": "2023-09-22", "close": 24.3, "volume": 3516.0}, {"date": "2023-09-25", "close": 24.623, "volume": 2147.0}, {"date": "2023-09-26", "close": 24.2796, "volume": 1791.0}, {"date": "2023-09-27", "close": 24.3, "volume": 818.0}, {"date": "2023-09-28", "close": 24.5, "volume": 638.0}, {"date": "2023-09-29", "close": 24.625, "volume": 475.0}, {"date": "2023-10-02", "close": 24.705, "volume": 240.0}, {"date": "2023-10-03", "close": 24.439, "volume": 5504.0}, {"date": "2023-10-04", "close": 24.3492, "volume": 1407.0}, {"date": "2023-10-05", "close": 24.405, "volume": 1820.0}, {"date": "2023-10-06", "close": 24.44, "volume": 2110.0}, {"date": "2023-10-09", "close": 24.5252, "volume": 2350.0}, {"date": "2023-10-10", "close": 24.9, "volume": 5773.0}, {"date": "2023-10-11", "close": 24.95, "volume": 3969.0}, {"date": "2023-10-12", "close": 24.53, "volume": 8876.0}, {"date": "2023-10-13", "close": 24.85, "volume": 1181.0}, {"date": "2023-10-16", "close": 24.96, "volume": 2240.0}, {"date": "2023-10-17", "close": 25.0, "volume": 11323.0}, {"date": "2023-10-18", "close": 24.92, "volume": 2065.0}, {"date": "2023-10-19", "close": 24.9406, "volume": 3064.0}, {"date": "2023-10-20", "close": 24.4164, "volume": 7299.0}, {"date": "2023-10-23", "close": 24.8, "volume": 2837.0}, {"date": "2023-10-24", "close": 25.3, "volume": 1688.0}, {"date": "2023-10-25", "close": 24.89, "volume": 599.0}, {"date": "2023-10-26", "close": 25.085, "volume": 659.0}, {"date": "2023-10-27", "close": 25.0, "volume": 2382.0}, {"date": "2023-10-30", "close": 25.3285, "volume": 744.0}, {"date": "2023-10-31", "close": 25.33, "volume": 3439.0}, {"date": "2023-11-01", "close": 25.3, "volume": 3617.0}, {"date": "2023-11-02", "close": 25.28, "volume": 8425.0}, {"date": "2023-11-03", "close": 25.1, "volume": 7146.0}, {"date": "2023-11-06", "close": 25.2699, "volume": 300.0}, {"date": "2023-11-07", "close": 25.2699, "volume": null}, {"date": "2023-11-08", "close": 25.25, "volume": 206.0}, {"date": "2023-11-09", "close": 25.16, "volume": 1817.0}, {"date": "2023-11-10", "close": 25.28, "volume": 9303.0}, {"date": "2023-11-13", "close": 25.2356, "volume": 17316.0}, {"date": "2023-11-14", "close": 25.4, "volume": 26773.0}, {"date": "2023-11-15", "close": 25.33, "volume": 2449.0}, {"date": "2023-11-16", "close": 25.5, "volume": 1387.0}, {"date": "2023-11-17", "close": 25.61, "volume": 591.0}, {"date": "2023-11-20", "close": 25.9, "volume": 6198.0}, {"date": "2023-11-21", "close": 25.85, "volume": 5061.0}, {"date": "2023-11-22", "close": 25.9, "volume": 522.0}, {"date": "2023-11-24", "close": 25.9499, "volume": 2462.0}, {"date": "2023-11-27", "close": 25.99, "volume": 4801.0}, {"date": "2023-11-28", "close": 25.96, "volume": 4414.0}, {"date": "2023-11-29", "close": 25.82, "volume": 22076.0}, {"date": "2023-11-30", "close": 25.85, "volume": 932.0}, {"date": "2023-12-01", "close": 25.77, "volume": 1586.0}, {"date": "2023-12-04", "close": 25.6639, "volume": 305.0}, {"date": "2023-12-05", "close": 25.82, "volume": 2852.0}, {"date": "2023-12-06", "close": 25.909, "volume": 2840.0}, {"date": "2023-12-07", "close": 25.7501, "volume": 2650.0}, {"date": "2023-12-08", "close": 26.058, "volume": 10487.0}, {"date": "2023-12-11", "close": 26.09, "volume": 1746.0}, {"date": "2023-12-12", "close": 26.1, "volume": 6067.0}, {"date": "2023-12-13", "close": 26.04, "volume": 7004.0}, {"date": "2023-12-14", "close": 26.17, "volume": 1805.0}, {"date": "2023-12-15", "close": 26.1, "volume": 867.0}, {"date": "2023-12-18", "close": 26.08, "volume": 6888.0}, {"date": "2023-12-19", "close": 26.3387, "volume": 2631.0}, {"date": "2023-12-20", "close": 26.6, "volume": 2557.0}, {"date": "2023-12-21", "close": 26.35, "volume": 3139.0}, {"date": "2023-12-22", "close": 26.4051, "volume": 3277.0}, {"date": "2023-12-26", "close": 25.99, "volume": 2953.0}, {"date": "2023-12-27", "close": 25.01, "volume": 5138.0}, {"date": "2023-12-28", "close": 25.7058, "volume": 766.0}, {"date": "2023-12-29", "close": 25.4, "volume": 810.0}, {"date": "2024-01-02", "close": 25.5, "volume": 2828.0}, {"date": "2024-01-03", "close": 25.4, "volume": 995.0}, {"date": "2024-01-04", "close": 25.48, "volume": 820.0}, {"date": "2024-01-05", "close": 25.5, "volume": 178.0}, {"date": "2024-01-08", "close": 25.6, "volume": 146.0}, {"date": "2024-01-09", "close": 25.7, "volume": 4680.0}, {"date": "2024-01-10", "close": 25.7, "volume": 801.0}, {"date": "2024-01-11", "close": 25.9, "volume": 2034.0}, {"date": "2024-01-12", "close": 25.9, "volume": null}, {"date": "2024-01-16", "close": 25.7904, "volume": 3706.0}, {"date": "2024-01-17", "close": 25.52, "volume": 1270.0}, {"date": "2024-01-18", "close": 25.74, "volume": 777.0}, {"date": "2024-01-19", "close": 25.74, "volume": 1832.0}, {"date": "2024-01-22", "close": 25.54, "volume": 3721.0}, {"date": "2024-01-23", "close": 25.5, "volume": 8388.0}, {"date": "2024-01-24", "close": 25.843, "volume": 1382.0}, {"date": "2024-01-25", "close": 25.7552, "volume": 757.0}, {"date": "2024-01-26", "close": 25.87, "volume": 1892.0}, {"date": "2024-01-29", "close": 25.675, "volume": 694.0}, {"date": "2024-01-30", "close": 25.6559, "volume": 4069.0}, {"date": "2024-01-31", "close": 25.65, "volume": 1917.0}, {"date": "2024-02-01", "close": 25.55, "volume": 1620.0}, {"date": "2024-02-02", "close": 25.35, "volume": 2229.0}, {"date": "2024-02-05", "close": 25.45, "volume": 2199.0}, {"date": "2024-02-06", "close": 25.4, "volume": 1029.0}, {"date": "2024-02-07", "close": 25.55, "volume": 590.0}, {"date": "2024-02-08", "close": 25.5, "volume": 2084.0}, {"date": "2024-02-09", "close": 25.5, "volume": null}, {"date": "2024-02-12", "close": 25.31, "volume": 1777.0}, {"date": "2024-02-13", "close": 25.31, "volume": null}, {"date": "2024-02-14", "close": 25.43, "volume": 1172.0}, {"date": "2024-02-15", "close": 25.5, "volume": 594.0}, {"date": "2024-02-16", "close": 25.82, "volume": 3015.0}, {"date": "2024-02-20", "close": 25.9384, "volume": 699.0}, {"date": "2024-02-21", "close": 25.6006, "volume": 8436.0}, {"date": "2024-02-22", "close": 25.6736, "volume": 6047.0}, {"date": "2024-02-23", "close": 25.63, "volume": 2048.0}, {"date": "2024-02-26", "close": 25.63, "volume": 1112.0}, {"date": "2024-02-27", "close": 25.76, "volume": 1906.0}, {"date": "2024-02-28", "close": 25.59, "volume": 1431.0}, {"date": "2024-02-29", "close": 25.91, "volume": 793.0}, {"date": "2024-03-01", "close": 25.5994, "volume": 1098.0}, {"date": "2024-03-04", "close": 25.6215, "volume": 6230.0}, {"date": "2024-03-05", "close": 25.59, "volume": 912.0}, {"date": "2024-03-06", "close": 25.46, "volume": 1445.0}, {"date": "2024-03-07", "close": 25.46, "volume": 2098.0}, {"date": "2024-03-08", "close": 25.41, "volume": 991.0}, {"date": "2024-03-11", "close": 25.375, "volume": 1437.0}, {"date": "2024-03-12", "close": 25.3, "volume": 467.0}, {"date": "2024-03-13", "close": 25.47, "volume": 492.0}, {"date": "2024-03-14", "close": 25.45, "volume": 1422.0}, {"date": "2024-03-15", "close": 25.45, "volume": 1176.0}, {"date": "2024-03-18", "close": 25.34, "volume": 12465.0}, {"date": "2024-03-19", "close": 25.2417, "volume": 633.0}, {"date": "2024-03-20", "close": 25.25, "volume": 1850.0}, {"date": "2024-03-21", "close": 25.32, "volume": 926.0}, {"date": "2024-03-22", "close": 25.13, "volume": 2371.0}, {"date": "2024-03-25", "close": 25.45, "volume": 807.0}, {"date": "2024-03-26", "close": 25.44, "volume": 569.0}, {"date": "2024-03-27", "close": 25.27, "volume": 1511.0}, {"date": "2024-03-28", "close": 25.54, "volume": 6176.0}, {"date": "2024-04-01", "close": 25.5545, "volume": 913.0}, {"date": "2024-04-02", "close": 25.55, "volume": 597.0}, {"date": "2024-04-03", "close": 25.55, "volume": null}, {"date": "2024-04-04", "close": 25.51, "volume": 937.0}, {"date": "2024-04-05", "close": 25.36, "volume": 748.0}, {"date": "2024-04-08", "close": 25.3, "volume": 595.0}, {"date": "2024-04-09", "close": 25.6497, "volume": 405.0}, {"date": "2024-04-10", "close": 25.6499, "volume": 505.0}, {"date": "2024-04-11", "close": 25.5495, "volume": 2562.0}, {"date": "2024-04-12", "close": 25.4, "volume": 459.0}, {"date": "2024-04-15", "close": 25.4, "volume": null}, {"date": "2024-04-16", "close": 25.65, "volume": 1464.0}, {"date": "2024-04-17", "close": 25.89, "volume": 1382.0}, {"date": "2024-04-18", "close": 25.79, "volume": 372.0}, {"date": "2024-04-19", "close": 25.95, "volume": 749.0}, {"date": "2024-04-22", "close": 25.9499, "volume": 509.0}, {"date": "2024-04-23", "close": 25.94, "volume": 583.0}, {"date": "2024-04-24", "close": 25.9, "volume": 862.0}, {"date": "2024-04-25", "close": 26.05, "volume": 651.0}, {"date": "2024-04-26", "close": 25.92, "volume": 1016.0}, {"date": "2024-04-29", "close": 25.985, "volume": 1161.0}, {"date": "2024-04-30", "close": 26.0, "volume": 1017.0}, {"date": "2024-05-01", "close": 26.225, "volume": 1755.0}, {"date": "2024-05-02", "close": 26.7, "volume": 2408.0}, {"date": "2024-05-03", "close": 26.41, "volume": 1756.0}, {"date": "2024-05-06", "close": 26.05, "volume": 2640.0}, {"date": "2024-05-07", "close": 25.775, "volume": 4417.0}, {"date": "2024-05-08", "close": 25.98, "volume": 945.0}, {"date": "2024-05-09", "close": 25.7, "volume": 355.0}, {"date": "2024-05-10", "close": 26.03, "volume": 3177.0}, {"date": "2024-05-13", "close": 26.0701, "volume": 356.0}, {"date": "2024-05-14", "close": 26.12, "volume": 1965.0}, {"date": "2024-05-15", "close": 26.47, "volume": 2199.0}, {"date": "2024-05-16", "close": 26.55, "volume": 590.0}, {"date": "2024-05-17", "close": 26.5161, "volume": 3005.0}, {"date": "2024-05-20", "close": 26.22, "volume": 1734.0}, {"date": "2024-05-21", "close": 26.52, "volume": 7145.0}, {"date": "2024-05-22", "close": 26.65, "volume": 3252.0}, {"date": "2024-05-23", "close": 26.65, "volume": null}, {"date": "2024-05-24", "close": 26.5, "volume": 1466.0}, {"date": "2024-05-28", "close": 26.8, "volume": 9994.0}, {"date": "2024-05-29", "close": 26.7853, "volume": 3345.0}, {"date": "2024-05-30", "close": 26.7749, "volume": 988.0}, {"date": "2024-05-31", "close": 26.79, "volume": 1191.0}, {"date": "2024-06-03", "close": 26.75, "volume": 5032.0}, {"date": "2024-06-04", "close": 26.99, "volume": 2614.0}, {"date": "2024-06-05", "close": 26.3166, "volume": 1299.0}, {"date": "2024-06-06", "close": 26.4, "volume": 417.0}, {"date": "2024-06-07", "close": 26.615, "volume": 594.0}, {"date": "2024-06-10", "close": 26.615, "volume": null}, {"date": "2024-06-11", "close": 26.575, "volume": 1066.0}, {"date": "2024-06-12", "close": 26.535, "volume": 1414.0}, {"date": "2024-06-13", "close": 26.455, "volume": 1091.0}, {"date": "2024-06-14", "close": 26.0785, "volume": 4442.0}, {"date": "2024-06-17", "close": 25.68, "volume": 6813.0}, {"date": "2024-06-18", "close": 25.7424, "volume": 1106.0}, {"date": "2024-06-20", "close": 25.5, "volume": 3815.0}, {"date": "2024-06-21", "close": 25.92, "volume": 1914.0}, {"date": "2024-06-24", "close": 25.27, "volume": 8759.0}, {"date": "2024-06-25", "close": 25.63, "volume": 5058.0}, {"date": "2024-06-26", "close": 25.5, "volume": 3558.0}, {"date": "2024-06-27", "close": 25.7, "volume": 1687.0}, {"date": "2024-06-28", "close": 25.6, "volume": 376.0}, {"date": "2024-07-01", "close": 25.6, "volume": 1009.0}, {"date": "2024-07-02", "close": 25.42, "volume": 2218.0}, {"date": "2024-07-03", "close": 25.42, "volume": null}, {"date": "2024-07-05", "close": 25.87, "volume": 1594.0}, {"date": "2024-07-08", "close": 25.49, "volume": 404.0}, {"date": "2024-07-09", "close": 25.6501, "volume": 442.0}, {"date": "2024-07-10", "close": 25.795, "volume": 2372.0}, {"date": "2024-07-11", "close": 25.795, "volume": null}, {"date": "2024-07-12", "close": 25.84, "volume": 1121.0}, {"date": "2024-07-15", "close": 25.3001, "volume": 16045.0}, {"date": "2024-07-16", "close": 25.505, "volume": 2861.0}, {"date": "2024-07-17", "close": 25.45, "volume": 1620.0}, {"date": "2024-07-18", "close": 25.44, "volume": 1763.0}, {"date": "2024-07-19", "close": 25.4, "volume": 757.0}, {"date": "2024-07-22", "close": 25.3799, "volume": 1442.0}, {"date": "2024-07-23", "close": 25.31, "volume": 1647.0}, {"date": "2024-07-24", "close": 25.2052, "volume": 1457.0}, {"date": "2024-07-25", "close": 25.2, "volume": 3428.0}, {"date": "2024-07-26", "close": 25.15, "volume": 4443.0}, {"date": "2024-07-29", "close": 25.1381, "volume": 4920.0}, {"date": "2024-07-30", "close": 24.95, "volume": 7008.0}, {"date": "2024-07-31", "close": 24.92, "volume": 4850.0}, {"date": "2024-08-01", "close": 25.15, "volume": 1762.0}, {"date": "2024-08-02", "close": 25.1, "volume": 6014.0}, {"date": "2024-08-05", "close": 23.75, "volume": 41503.0}, {"date": "2024-08-06", "close": 24.5, "volume": 5381.0}, {"date": "2024-08-07", "close": 24.5401, "volume": 4807.0}, {"date": "2024-08-08", "close": 24.65, "volume": 2067.0}, {"date": "2024-08-09", "close": 24.5282, "volume": 2747.0}, {"date": "2024-08-12", "close": 24.99, "volume": 2922.0}, {"date": "2024-08-13", "close": 24.83, "volume": 620.0}, {"date": "2024-08-14", "close": 24.92, "volume": 3436.0}, {"date": "2024-08-15", "close": 24.78, "volume": 3108.0}, {"date": "2024-08-16", "close": 25.12, "volume": 6033.0}, {"date": "2024-08-19", "close": 25.1797, "volume": 3106.0}, {"date": "2024-08-20", "close": 25.24, "volume": 2955.0}, {"date": "2024-08-21", "close": 25.24, "volume": null}, {"date": "2024-08-22", "close": 25.24, "volume": 1762.0}, {"date": "2024-08-23", "close": 25.6323, "volume": 1547.0}, {"date": "2024-08-26", "close": 25.31, "volume": 2333.0}, {"date": "2024-08-27", "close": 25.9, "volume": 4785.0}, {"date": "2024-08-28", "close": 25.725, "volume": 300.0}, {"date": "2024-08-29", "close": 26.18, "volume": 1496.0}, {"date": "2024-08-30", "close": 25.7001, "volume": 1079.0}, {"date": "2024-09-03", "close": 25.7001, "volume": null}, {"date": "2024-09-04", "close": 25.904, "volume": 4489.0}, {"date": "2024-09-05", "close": 26.51, "volume": 5792.0}, {"date": "2024-09-06", "close": 26.51, "volume": null}, {"date": "2024-09-09", "close": 26.51, "volume": null}, {"date": "2024-09-10", "close": 26.281, "volume": 4338.0}, {"date": "2024-09-11", "close": 26.4655, "volume": 2849.0}, {"date": "2024-09-12", "close": 26.5, "volume": 1889.0}, {"date": "2024-09-13", "close": 26.4535, "volume": 3203.0}, {"date": "2024-09-16", "close": 26.0, "volume": 1851.0}, {"date": "2024-09-17", "close": 26.1617, "volume": 238.0}, {"date": "2024-09-18", "close": 25.968, "volume": 223.0}, {"date": "2024-09-19", "close": 26.275, "volume": 1818.0}, {"date": "2024-09-20", "close": 26.161, "volume": 836.0}, {"date": "2024-09-23", "close": 26.55, "volume": 2347.0}, {"date": "2024-09-24", "close": 26.55, "volume": 1420.0}, {"date": "2024-09-25", "close": 26.49, "volume": 1608.0}, {"date": "2024-09-26", "close": 26.55, "volume": 1392.0}, {"date": "2024-09-27", "close": 21.99, "volume": 68988.0}, {"date": "2024-09-30", "close": 22.39, "volume": 17457.0}, {"date": "2024-10-01", "close": 19.75, "volume": 26008.0}, {"date": "2024-10-02", "close": 21.48, "volume": 11278.0}, {"date": "2024-10-03", "close": 22.3, "volume": 1868.0}, {"date": "2024-10-04", "close": 21.56, "volume": 4533.0}, {"date": "2024-10-07", "close": 22.644, "volume": 1058.0}, {"date": "2024-10-08", "close": 22.94, "volume": 2753.0}, {"date": "2024-10-09", "close": 22.84, "volume": 6654.0}, {"date": "2024-10-10", "close": 23.0, "volume": 1400.0}, {"date": "2024-10-11", "close": 23.2873, "volume": 3471.0}, {"date": "2024-10-14", "close": 22.9901, "volume": 1591.0}, {"date": "2024-10-15", "close": 22.26, "volume": 4288.0}, {"date": "2024-10-16", "close": 22.0, "volume": 3492.0}, {"date": "2024-10-17", "close": 22.0094, "volume": 1626.0}, {"date": "2024-10-18", "close": 22.2262, "volume": 969.0}, {"date": "2024-10-21", "close": 22.21, "volume": 513.0}, {"date": "2024-10-22", "close": 21.5565, "volume": 9852.0}, {"date": "2024-10-23", "close": 21.2, "volume": 5671.0}, {"date": "2024-10-24", "close": 21.26, "volume": 4754.0}, {"date": "2024-10-25", "close": 20.5501, "volume": 8071.0}, {"date": "2024-10-28", "close": 20.23, "volume": 5840.0}, {"date": "2024-10-29", "close": 18.2, "volume": 12268.0}, {"date": "2024-10-30", "close": 19.15, "volume": 10150.0}, {"date": "2024-10-31", "close": 19.7499, "volume": 3399.0}, {"date": "2024-11-01", "close": 19.5, "volume": 6273.0}, {"date": "2024-11-04", "close": 18.88, "volume": 4288.0}, {"date": "2024-11-05", "close": 21.288, "volume": 5537.0}, {"date": "2024-11-06", "close": 21.21, "volume": 11688.0}, {"date": "2024-11-07", "close": 21.4, "volume": 7945.0}, {"date": "2024-11-08", "close": 21.6162, "volume": 639.0}, {"date": "2024-11-11", "close": 21.0069, "volume": 1251.0}, {"date": "2024-11-12", "close": 21.13, "volume": 3354.0}, {"date": "2024-11-13", "close": 21.12, "volume": 1475.0}, {"date": "2024-11-14", "close": 21.35, "volume": 3053.0}, {"date": "2024-11-15", "close": 21.7476, "volume": 6330.0}, {"date": "2024-11-18", "close": 21.65, "volume": 7079.0}, {"date": "2024-11-19", "close": 21.1, "volume": 4393.0}, {"date": "2024-11-20", "close": 21.0, "volume": 4641.0}, {"date": "2024-11-21", "close": 22.0, "volume": 7323.0}, {"date": "2024-11-22", "close": 21.0223, "volume": 11312.0}, {"date": "2024-11-25", "close": 21.83, "volume": 1863.0}, {"date": "2024-11-26", "close": 21.57, "volume": 3244.0}, {"date": "2024-11-27", "close": 22.846, "volume": 4622.0}, {"date": "2024-11-29", "close": 21.84, "volume": 1382.0}, {"date": "2024-12-02", "close": 21.3, "volume": 5975.0}, {"date": "2024-12-03", "close": 21.5999, "volume": 6726.0}, {"date": "2024-12-04", "close": 21.1001, "volume": 2754.0}, {"date": "2024-12-05", "close": 20.1001, "volume": 2818.0}, {"date": "2024-12-06", "close": 22.31, "volume": 12269.0}, {"date": "2024-12-09", "close": 20.7893, "volume": 3580.0}, {"date": "2024-12-10", "close": 20.75, "volume": 1549.0}, {"date": "2024-12-11", "close": 20.8046, "volume": 1777.0}, {"date": "2024-12-12", "close": 20.0, "volume": 2263.0}, {"date": "2024-12-13", "close": 20.4, "volume": 1610.0}, {"date": "2024-12-16", "close": 20.9353, "volume": 2543.0}, {"date": "2024-12-17", "close": 20.9213, "volume": 1126.0}, {"date": "2024-12-18", "close": 20.1016, "volume": 3977.0}, {"date": "2024-12-19", "close": 18.8281, "volume": 10526.0}, {"date": "2024-12-20", "close": 19.2789, "volume": 6731.0}, {"date": "2024-12-23", "close": 18.95, "volume": 5697.0}, {"date": "2024-12-24", "close": 18.9807, "volume": 3463.0}, {"date": "2024-12-26", "close": 19.125, "volume": 4622.0}, {"date": "2024-12-27", "close": 18.85, "volume": 2088.0}, {"date": "2024-12-30", "close": 19.1502, "volume": 16022.0}, {"date": "2024-12-31", "close": 19.6043, "volume": 2366.0}, {"date": "2025-01-02", "close": 19.44, "volume": 1263.0}, {"date": "2025-01-03", "close": 19.59, "volume": 4004.0}, {"date": "2025-01-06", "close": 19.435, "volume": 13865.0}, {"date": "2025-01-07", "close": 19.43, "volume": 2102.0}, {"date": "2025-01-08", "close": 19.75, "volume": 2621.0}, {"date": "2025-01-10", "close": 19.35, "volume": 6671.0}, {"date": "2025-01-13", "close": 19.44, "volume": 1630.0}, {"date": "2025-01-14", "close": 19.44, "volume": 4032.0}, {"date": "2025-01-15", "close": 19.62, "volume": 2120.0}, {"date": "2025-01-16", "close": 19.4729, "volume": 3281.0}, {"date": "2025-01-17", "close": 19.62, "volume": 1915.0}, {"date": "2025-01-21", "close": 20.38, "volume": 17682.0}, {"date": "2025-01-22", "close": 22.45, "volume": 11528.0}, {"date": "2025-01-23", "close": 22.8185, "volume": 4009.0}, {"date": "2025-01-24", "close": 22.75, "volume": 6096.0}, {"date": "2025-01-27", "close": 21.65, "volume": 5612.0}, {"date": "2025-01-28", "close": 20.6, "volume": 8949.0}, {"date": "2025-01-29", "close": 21.2, "volume": 4335.0}, {"date": "2025-01-30", "close": 21.3501, "volume": 8515.0}, {"date": "2025-01-31", "close": 21.6, "volume": 2474.0}, {"date": "2025-02-03", "close": 21.75, "volume": 9653.0}, {"date": "2025-02-04", "close": 22.47, "volume": 12034.0}, {"date": "2025-02-05", "close": 22.08, "volume": 3758.0}, {"date": "2025-02-06", "close": 22.25, "volume": 5057.0}, {"date": "2025-02-07", "close": 22.0, "volume": 3220.0}, {"date": "2025-02-10", "close": 22.0, "volume": 3030.0}, {"date": "2025-02-11", "close": 22.18, "volume": 2620.0}, {"date": "2025-02-12", "close": 22.0, "volume": 22783.0}, {"date": "2025-02-13", "close": 22.552, "volume": 5090.0}, {"date": "2025-02-14", "close": 22.66, "volume": 1005.0}, {"date": "2025-02-18", "close": 22.4747, "volume": 3923.0}, {"date": "2025-02-19", "close": 20.12, "volume": 69072.0}, {"date": "2025-02-20", "close": 21.21, "volume": 28780.0}, {"date": "2025-02-21", "close": 21.21, "volume": 4841.0}, {"date": "2025-02-24", "close": 21.8, "volume": 2170.0}, {"date": "2025-02-25", "close": 21.72, "volume": 2385.0}, {"date": "2025-02-26", "close": 21.9, "volume": 2712.0}, {"date": "2025-02-27", "close": 22.3499, "volume": 1718.0}, {"date": "2025-02-28", "close": 21.51, "volume": 3354.0}, {"date": "2025-03-03", "close": 21.29, "volume": 1589.0}, {"date": "2025-03-04", "close": 21.1, "volume": 2959.0}, {"date": "2025-03-05", "close": 21.33, "volume": 11540.0}, {"date": "2025-03-06", "close": 21.241, "volume": 4128.0}, {"date": "2025-03-07", "close": 20.6, "volume": 2338.0}, {"date": "2025-03-10", "close": 21.3, "volume": 1656.0}, {"date": "2025-03-11", "close": 21.01, "volume": 2621.0}, {"date": "2025-03-12", "close": 21.1, "volume": 647.0}, {"date": "2025-03-13", "close": 20.0, "volume": 375.0}, {"date": "2025-03-14", "close": 21.412, "volume": 8155.0}, {"date": "2025-03-17", "close": 21.96, "volume": 3432.0}, {"date": "2025-03-18", "close": 21.96, "volume": null}, {"date": "2025-03-19", "close": 21.1, "volume": 4512.0}, {"date": "2025-03-20", "close": 20.7386, "volume": 12679.0}, {"date": "2025-03-21", "close": 21.775, "volume": 18426.0}, {"date": "2025-03-24", "close": 21.5, "volume": 1815.0}, {"date": "2025-03-25", "close": 22.0, "volume": 2570.0}, {"date": "2025-03-26", "close": 21.6, "volume": 4907.0}, {"date": "2025-03-27", "close": 22.2707, "volume": 1326.0}, {"date": "2025-03-28", "close": 22.0, "volume": 1965.0}, {"date": "2025-03-31", "close": 22.0075, "volume": 3861.0}, {"date": "2025-04-01", "close": 21.85, "volume": 1288.0}, {"date": "2025-04-02", "close": 22.1, "volume": 808.0}, {"date": "2025-04-03", "close": 22.6715, "volume": 966.0}, {"date": "2025-04-04", "close": 21.2, "volume": 2765.0}, {"date": "2025-04-07", "close": 21.745, "volume": 5667.0}, {"date": "2025-04-08", "close": 21.5, "volume": 6466.0}, {"date": "2025-04-09", "close": 21.25, "volume": 1114.0}, {"date": "2025-04-10", "close": 21.2, "volume": 16723.0}, {"date": "2025-04-11", "close": 21.63, "volume": 9225.0}, {"date": "2025-04-14", "close": 21.8751, "volume": 7801.0}, {"date": "2025-04-15", "close": 21.9384, "volume": 2249.0}, {"date": "2025-04-16", "close": 21.61, "volume": 2563.0}, {"date": "2025-04-17", "close": 21.7501, "volume": 1337.0}, {"date": "2025-04-21", "close": 21.45, "volume": 2539.0}, {"date": "2025-04-22", "close": 21.71, "volume": 1257.0}, {"date": "2025-04-23", "close": 21.8, "volume": 1342.0}, {"date": "2025-04-24", "close": 22.1517, "volume": 4082.0}, {"date": "2025-04-25", "close": 22.1517, "volume": null}, {"date": "2025-04-28", "close": 21.95, "volume": 1763.0}, {"date": "2025-04-29", "close": 22.21, "volume": 549.0}, {"date": "2025-04-30", "close": 22.5, "volume": 522.0}, {"date": "2025-05-01", "close": 22.51, "volume": 5163.0}, {"date": "2025-05-02", "close": 22.6159, "volume": 314.0}, {"date": "2025-05-05", "close": 21.75, "volume": 3289.0}, {"date": "2025-05-06", "close": 22.8, "volume": 7821.0}, {"date": "2025-05-07", "close": 22.9104, "volume": 1719.0}, {"date": "2025-05-08", "close": 22.6, "volume": 2344.0}, {"date": "2025-05-09", "close": 22.5, "volume": 722.0}, {"date": "2025-05-12", "close": 22.55, "volume": 317.0}, {"date": "2025-05-13", "close": 22.3046, "volume": 347.0}, {"date": "2025-05-14", "close": 22.5, "volume": 1047.0}, {"date": "2025-05-15", "close": 23.0, "volume": 5646.0}, {"date": "2025-05-16", "close": 24.02, "volume": 6117.0}, {"date": "2025-05-19", "close": 23.72, "volume": 3336.0}, {"date": "2025-05-20", "close": 23.75, "volume": 2227.0}, {"date": "2025-05-21", "close": 23.68, "volume": 1592.0}, {"date": "2025-05-22", "close": 23.75, "volume": 2257.0}, {"date": "2025-05-23", "close": 23.28, "volume": 7409.0}, {"date": "2025-05-27", "close": 23.18, "volume": 1089.0}, {"date": "2025-05-28", "close": 23.2, "volume": 830.0}, {"date": "2025-05-29", "close": 23.17, "volume": 2510.0}, {"date": "2025-05-30", "close": 22.9901, "volume": 1562.0}, {"date": "2025-06-02", "close": 22.9901, "volume": null}, {"date": "2025-06-03", "close": 22.5534, "volume": 1658.0}, {"date": "2025-06-04", "close": 22.774, "volume": 585.0}, {"date": "2025-06-05", "close": 22.98, "volume": 784.0}, {"date": "2025-06-06", "close": 22.9, "volume": 343.0}, {"date": "2025-06-09", "close": 22.0, "volume": 3288.0}, {"date": "2025-06-10", "close": 22.7, "volume": 5473.0}, {"date": "2025-06-11", "close": 22.86, "volume": 4553.0}, {"date": "2025-06-12", "close": 22.81, "volume": 714.0}, {"date": "2025-06-13", "close": 22.89, "volume": 2158.0}, {"date": "2025-06-16", "close": 23.0, "volume": 1938.0}, {"date": "2025-06-17", "close": 23.3, "volume": 10187.0}, {"date": "2025-06-18", "close": 23.2, "volume": 215.0}, {"date": "2025-06-20", "close": 23.8331, "volume": 250.0}, {"date": "2025-06-23", "close": 22.625, "volume": 4686.0}, {"date": "2025-06-24", "close": 22.8, "volume": 1997.0}, {"date": "2025-06-25", "close": 22.99, "volume": 1729.0}, {"date": "2025-06-26", "close": 22.99, "volume": null}, {"date": "2025-06-27", "close": 22.15, "volume": 2188.0}, {"date": "2025-06-30", "close": 22.7, "volume": 1476.0}, {"date": "2025-07-01", "close": 22.35, "volume": 3121.0}, {"date": "2025-07-02", "close": 22.36, "volume": 468.0}, {"date": "2025-07-03", "close": 22.59, "volume": 187.0}, {"date": "2025-07-07", "close": 22.79, "volume": 1403.0}, {"date": "2025-07-08", "close": 22.5, "volume": 987.0}, {"date": "2025-07-09", "close": 22.4, "volume": 8268.0}, {"date": "2025-07-10", "close": 22.5, "volume": 9585.0}, {"date": "2025-07-11", "close": 22.65, "volume": 3925.0}, {"date": "2025-07-14", "close": 23.0, "volume": 6943.0}, {"date": "2025-07-15", "close": 22.75, "volume": 4583.0}, {"date": "2025-07-16", "close": 22.7, "volume": 1546.0}, {"date": "2025-07-17", "close": 22.65, "volume": 12284.0}, {"date": "2025-07-18", "close": 22.85, "volume": 13659.0}, {"date": "2025-07-21", "close": 22.8, "volume": 1874.0}, {"date": "2025-07-22", "close": 22.8, "volume": null}, {"date": "2025-07-23", "close": 22.85, "volume": 501.0}, {"date": "2025-07-24", "close": 23.5, "volume": 12242.0}, {"date": "2025-07-25", "close": 23.5, "volume": 3219.0}, {"date": "2025-07-28", "close": 23.0, "volume": 1549.0}, {"date": "2025-07-29", "close": 23.5, "volume": 1108.0}, {"date": "2025-07-30", "close": 23.2648, "volume": 486.0}, {"date": "2025-07-31", "close": 23.5, "volume": 3706.0}, {"date": "2025-08-01", "close": 23.4215, "volume": 264.0}, {"date": "2025-08-04", "close": 23.61, "volume": 2009.0}, {"date": "2025-08-05", "close": 23.33, "volume": 3089.0}, {"date": "2025-08-06", "close": 23.001, "volume": 2746.0}, {"date": "2025-08-07", "close": 23.375, "volume": 661.0}, {"date": "2025-08-08", "close": 23.44, "volume": 4275.0}, {"date": "2025-08-11", "close": 24.0, "volume": 12577.0}, {"date": "2025-08-12", "close": 23.9774, "volume": 1325.0}, {"date": "2025-08-13", "close": 24.0, "volume": 1184.0}, {"date": "2025-08-14", "close": 23.98, "volume": 626.0}, {"date": "2025-08-15", "close": 23.98, "volume": 2054.0}, {"date": "2025-08-18", "close": 23.96, "volume": 644.0}, {"date": "2025-08-19", "close": 24.07, "volume": 1089.0}, {"date": "2025-08-20", "close": 24.0545, "volume": 1948.0}, {"date": "2025-08-21", "close": 24.0, "volume": 4293.0}, {"date": "2025-08-22", "close": 23.85, "volume": 6573.0}, {"date": "2025-08-25", "close": 24.285, "volume": 1881.0}, {"date": "2025-08-26", "close": 23.4601, "volume": 2410.0}, {"date": "2025-08-27", "close": 23.46, "volume": 367.0}, {"date": "2025-08-28", "close": 24.18, "volume": 2801.0}, {"date": "2025-08-29", "close": 23.99, "volume": 8477.0}, {"date": "2025-09-02", "close": 23.99, "volume": null}, {"date": "2025-09-03", "close": 23.0001, "volume": 504.0}, {"date": "2025-09-04", "close": 24.0558, "volume": 2259.0}, {"date": "2025-09-05", "close": 23.8472, "volume": 593.0}, {"date": "2025-09-08", "close": 24.47, "volume": 7086.0}, {"date": "2025-09-09", "close": 23.7, "volume": 5649.0}, {"date": "2025-09-10", "close": 23.7351, "volume": 1394.0}, {"date": "2025-09-11", "close": 23.5, "volume": 1036.0}, {"date": "2025-09-12", "close": 23.85, "volume": 1191.0}, {"date": "2025-09-15", "close": 24.0, "volume": 1296.0}, {"date": "2025-09-16", "close": 23.975, "volume": 436.0}, {"date": "2025-09-17", "close": 24.0, "volume": 393.0}, {"date": "2025-09-18", "close": 24.1, "volume": 581.0}, {"date": "2025-09-19", "close": 24.2, "volume": 643.0}, {"date": "2025-09-22", "close": 24.1693, "volume": 425.0}, {"date": "2025-09-23", "close": 24.39, "volume": 297.0}, {"date": "2025-09-24", "close": 24.22, "volume": 409.0}, {"date": "2025-09-25", "close": 24.22, "volume": null}, {"date": "2025-09-26", "close": 24.094, "volume": 286.0}, {"date": "2025-09-29", "close": 23.94, "volume": 3236.0}, {"date": "2025-09-30", "close": 23.98, "volume": 6797.0}, {"date": "2025-10-01", "close": 23.99, "volume": 3594.0}, {"date": "2025-10-02", "close": 24.3907, "volume": 1871.0}, {"date": "2025-10-03", "close": 24.21, "volume": 1121.0}, {"date": "2025-10-06", "close": 23.9501, "volume": 5310.0}, {"date": "2025-10-07", "close": 24.19, "volume": 1142.0}, {"date": "2025-10-08", "close": 24.19, "volume": 112.0}, {"date": "2025-10-09", "close": 24.1008, "volume": 1045.0}, {"date": "2025-10-10", "close": 23.95, "volume": 2195.0}, {"date": "2025-10-13", "close": 24.0176, "volume": 526.0}, {"date": "2025-10-14", "close": 24.03, "volume": 368.0}, {"date": "2025-10-15", "close": 24.25, "volume": 3495.0}, {"date": "2025-10-16", "close": 24.135, "volume": 554.0}, {"date": "2025-10-17", "close": 24.02, "volume": 217.0}, {"date": "2025-10-20", "close": 24.0, "volume": 2896.0}, {"date": "2025-10-21", "close": 24.0, "volume": null}, {"date": "2025-10-22", "close": 24.0999, "volume": 1269.0}, {"date": "2025-10-23", "close": 23.9, "volume": 3521.0}, {"date": "2025-10-24", "close": 24.0, "volume": 429.0}, {"date": "2025-10-27", "close": 24.15, "volume": 1888.0}, {"date": "2025-10-28", "close": 24.2, "volume": 707.0}, {"date": "2025-10-29", "close": 24.21, "volume": 137.0}, {"date": "2025-10-30", "close": 24.03, "volume": 1452.0}, {"date": "2025-10-31", "close": 24.16, "volume": 280.0}, {"date": "2025-11-03", "close": 24.07, "volume": 2642.0}, {"date": "2025-11-04", "close": 24.07, "volume": 532.0}, {"date": "2025-11-05", "close": 24.145, "volume": 3308.0}, {"date": "2025-11-06", "close": 24.0, "volume": 1810.0}, {"date": "2025-11-07", "close": 24.0, "volume": 314.0}, {"date": "2025-11-10", "close": 24.1401, "volume": 776.0}, {"date": "2025-11-11", "close": 24.1399, "volume": 793.0}, {"date": "2025-11-12", "close": 24.0, "volume": 1495.0}, {"date": "2025-11-13", "close": 24.0999, "volume": 2237.0}, {"date": "2025-11-14", "close": 24.23, "volume": 1432.0}, {"date": "2025-11-17", "close": 24.34, "volume": 2677.0}, {"date": "2025-11-18", "close": 24.45, "volume": 8688.0}, {"date": "2025-11-19", "close": 24.35, "volume": 1460.0}, {"date": "2025-11-20", "close": 24.2706, "volume": 160.0}, {"date": "2025-11-21", "close": 24.42, "volume": 3611.0}, {"date": "2025-11-24", "close": 24.42, "volume": null}, {"date": "2025-11-25", "close": 24.2524, "volume": 24382.0}, {"date": "2025-11-26", "close": 24.375, "volume": 3281.0}, {"date": "2025-11-28", "close": 24.47, "volume": 153.0}, {"date": "2025-12-01", "close": 24.3, "volume": 7813.0}, {"date": "2025-12-02", "close": 24.12, "volume": 6743.0}, {"date": "2025-12-03", "close": 24.2, "volume": 2369.0}, {"date": "2025-12-04", "close": 24.1, "volume": 2707.0}, {"date": "2025-12-05", "close": 24.1, "volume": 474.0}, {"date": "2025-12-08", "close": 24.1, "volume": null}, {"date": "2025-12-09", "close": 24.1, "volume": 863.0}, {"date": "2025-12-10", "close": 24.1, "volume": 2051.0}, {"date": "2025-12-11", "close": 24.01, "volume": 1255.0}, {"date": "2025-12-12", "close": 24.1, "volume": 1200.0}, {"date": "2025-12-15", "close": 24.14, "volume": 690.0}, {"date": "2025-12-16", "close": 24.22, "volume": 675.0}, {"date": "2025-12-17", "close": 24.1001, "volume": 2012.0}, {"date": "2025-12-18", "close": 24.15, "volume": 1076.0}, {"date": "2025-12-19", "close": 24.0, "volume": 1333.0}, {"date": "2025-12-22", "close": 23.97, "volume": 2476.0}, {"date": "2025-12-23", "close": 24.03, "volume": 3919.0}, {"date": "2025-12-24", "close": 24.02, "volume": 539.0}, {"date": "2025-12-26", "close": 24.0, "volume": 421.0}, {"date": "2025-12-29", "close": 24.25, "volume": 457.0}, {"date": "2025-12-30", "close": 24.1, "volume": 1093.0}, {"date": "2025-12-31", "close": 23.85, "volume": 10397.0}, {"date": "2026-01-02", "close": 23.82, "volume": 173.0}, {"date": "2026-01-05", "close": 23.82, "volume": null}, {"date": "2026-01-06", "close": 23.7501, "volume": 1170.0}, {"date": "2026-01-07", "close": 23.8578, "volume": 2441.0}, {"date": "2026-01-08", "close": 24.108, "volume": 365.0}, {"date": "2026-01-09", "close": 24.25, "volume": 379.0}, {"date": "2026-01-12", "close": 24.1546, "volume": 1437.0}, {"date": "2026-01-13", "close": 24.1, "volume": 821.0}, {"date": "2026-01-14", "close": 24.1334, "volume": 1532.0}, {"date": "2026-01-15", "close": 24.0953, "volume": 1054.0}, {"date": "2026-01-16", "close": 24.2437, "volume": 3856.0}, {"date": "2026-01-20", "close": 24.1, "volume": 1109.0}, {"date": "2026-01-21", "close": 24.02, "volume": 3730.0}, {"date": "2026-01-22", "close": 24.01, "volume": 1987.0}, {"date": "2026-01-23", "close": 24.21, "volume": 1990.0}, {"date": "2026-01-26", "close": 24.06, "volume": 340.0}, {"date": "2026-01-27", "close": 24.03, "volume": 1147.0}, {"date": "2026-01-28", "close": 24.1, "volume": 981.0}, {"date": "2026-01-29", "close": 24.1, "volume": null}, {"date": "2026-01-30", "close": 24.18, "volume": 2462.0}, {"date": "2026-02-02", "close": 24.1101, "volume": 887.0}, {"date": "2026-02-03", "close": 24.15, "volume": 1885.0}, {"date": "2026-02-04", "close": 24.11, "volume": 3032.0}, {"date": "2026-02-05", "close": 23.77, "volume": 358.0}, {"date": "2026-02-06", "close": 24.005, "volume": 328.0}, {"date": "2026-02-09", "close": 24.49, "volume": 24047.0}, {"date": "2026-02-10", "close": 24.25, "volume": 1789.0}, {"date": "2026-02-11", "close": 24.1, "volume": 4601.0}, {"date": "2026-02-12", "close": 24.285, "volume": 2639.0}, {"date": "2026-02-13", "close": 24.31, "volume": 2271.0}, {"date": "2026-02-17", "close": 24.3, "volume": 3225.0}, {"date": "2026-02-18", "close": 24.2931, "volume": 2993.0}, {"date": "2026-02-19", "close": 24.385, "volume": 9226.0}, {"date": "2026-02-20", "close": 24.3688, "volume": 3116.0}, {"date": "2026-02-23", "close": 24.34, "volume": 3324.0}, {"date": "2026-02-24", "close": 24.5, "volume": 8889.0}, {"date": "2026-02-25", "close": 24.41, "volume": 5874.0}, {"date": "2026-02-26", "close": 24.69, "volume": 16295.0}, {"date": "2026-02-27", "close": 24.35, "volume": 5346.0}, {"date": "2026-03-02", "close": 24.42, "volume": 5211.0}, {"date": "2026-03-03", "close": 24.5, "volume": 4190.0}, {"date": "2026-03-04", "close": 24.39, "volume": 3520.0}, {"date": "2026-03-05", "close": 24.2692, "volume": 2142.0}, {"date": "2026-03-06", "close": 24.35, "volume": 3206.0}, {"date": "2026-03-09", "close": 24.45, "volume": 2385.0}, {"date": "2026-03-10", "close": 24.45, "volume": null}, {"date": "2026-03-11", "close": 24.25, "volume": 1576.0}, {"date": "2026-03-12", "close": 24.35, "volume": 11275.0}, {"date": "2026-03-13", "close": 24.37, "volume": 928.0}, {"date": "2026-03-16", "close": 24.19, "volume": 5414.0}, {"date": "2026-03-17", "close": 24.1, "volume": 2705.0}, {"date": "2026-03-18", "close": 24.17, "volume": 2547.0}, {"date": "2026-03-19", "close": 23.97, "volume": 2124.0}, {"date": "2026-03-20", "close": 24.197, "volume": 594.0}, {"date": "2026-03-23", "close": 23.97, "volume": 2514.0}, {"date": "2026-03-24", "close": 23.97, "volume": 839.0}, {"date": "2026-03-25", "close": 24.26, "volume": 2372.0}, {"date": "2026-03-26", "close": 24.6429, "volume": 2165.0}, {"date": "2026-03-27", "close": 24.46, "volume": 6140.0}, {"date": "2026-03-30", "close": 24.7501, "volume": 5163.0}, {"date": "2026-03-31", "close": 24.98, "volume": 22940.0}, {"date": "2026-04-01", "close": 24.81, "volume": 5262.0}, {"date": "2026-04-02", "close": 24.75, "volume": 2513.0}, {"date": "2026-04-06", "close": 24.9, "volume": 6251.0}, {"date": "2026-04-07", "close": 24.825, "volume": 9583.0}, {"date": "2026-04-08", "close": 25.0, "volume": 10844.0}, {"date": "2026-04-09", "close": 25.0, "volume": 10640.0}, {"date": "2026-04-10", "close": 25.0, "volume": 4468.0}, {"date": "2026-04-13", "close": 24.975, "volume": 4715.0}, {"date": "2026-04-14", "close": 24.91, "volume": 10354.0}, {"date": "2026-04-15", "close": 24.85, "volume": 1271.0}, {"date": "2026-04-16", "close": 24.8501, "volume": 14774.0}, {"date": "2026-04-17", "close": 24.9, "volume": 9046.0}, {"date": "2026-04-20", "close": 24.85, "volume": 16861.0}, {"date": "2026-04-21", "close": 24.85, "volume": 2958.0}, {"date": "2026-04-22", "close": 24.8999, "volume": 2471.0}, {"date": "2026-04-23", "close": 24.8, "volume": 6424.0}, {"date": "2026-04-24", "close": 24.92, "volume": 5669.0}, {"date": "2026-04-27", "close": 24.88, "volume": 3771.0}, {"date": "2026-04-28", "close": 24.85, "volume": 4756.0}, {"date": "2026-04-29", "close": 24.8907, "volume": 5255.0}, {"date": "2026-04-30", "close": 24.9, "volume": 2931.0}, {"date": "2026-05-01", "close": 24.88, "volume": 3520.0}, {"date": "2026-05-04", "close": 24.9001, "volume": 6768.0}, {"date": "2026-05-05", "close": 24.86, "volume": 3087.0}, {"date": "2026-05-06", "close": 24.862, "volume": 5355.0}, {"date": "2026-05-07", "close": 24.86, "volume": 1249.0}, {"date": "2026-05-08", "close": 24.9, "volume": 2987.0}, {"date": "2026-05-11", "close": 24.91, "volume": 2417.0}, {"date": "2026-05-12", "close": 24.85, "volume": 7364.0}, {"date": "2026-05-13", "close": 24.92, "volume": 812.0}, {"date": "2026-05-14", "close": 24.91, "volume": 1943.0}, {"date": "2026-05-15", "close": 24.85, "volume": 4944.0}, {"date": "2026-05-18", "close": 24.79, "volume": 2825.0}, {"date": "2026-05-19", "close": 24.83, "volume": 5097.0}, {"date": "2026-05-20", "close": 24.75, "volume": 1422.0}, {"date": "2026-05-21", "close": 24.745, "volume": 1744.0}, {"date": "2026-05-22", "close": 24.85, "volume": 1763.0}, {"date": "2026-05-26", "close": 24.71, "volume": 4838.0}, {"date": "2026-05-27", "close": 24.5, "volume": 4072.0}, {"date": "2026-05-28", "close": 24.6, "volume": 5786.0}, {"date": "2026-05-29", "close": 24.625, "volume": 1427.0}, {"date": "2026-06-01", "close": 24.28, "volume": 4942.0}, {"date": "2026-06-02", "close": 24.355, "volume": 290.0}, {"date": "2026-06-03", "close": 24.05, "volume": 1424.0}, {"date": "2026-06-04", "close": 24.4009, "volume": 122.0}, {"date": "2026-06-05", "close": 24.11, "volume": 556.0}, {"date": "2026-06-08", "close": 23.9, "volume": 2130.0}, {"date": "2026-06-09", "close": 23.6796, "volume": 3310.0}, {"date": "2026-06-10", "close": 23.8101, "volume": 690.0}, {"date": "2026-06-11", "close": 23.67, "volume": 2333.0}, {"date": "2026-06-12", "close": 23.99, "volume": 2496.0}, {"date": "2026-06-15", "close": 23.85, "volume": 1741.0}, {"date": "2026-06-16", "close": 24.0, "volume": 437.0}, {"date": "2026-06-17", "close": 23.67, "volume": 4269.0}, {"date": "2026-06-18", "close": 23.75, "volume": 1212.0}, {"date": "2026-06-22", "close": 24.0751, "volume": 1323.0}, {"date": "2026-06-23", "close": 23.9599, "volume": 3051.0}, {"date": "2026-06-24", "close": 23.75, "volume": 1389.0}, {"date": "2026-06-25", "close": 23.7001, "volume": 1736.0}, {"date": "2026-06-26", "close": 23.75, "volume": 984.0}, {"date": "2026-06-29", "close": 23.73, "volume": 2164.0}, {"date": "2026-06-30", "close": 24.4, "volume": 1172.0}, {"date": "2026-07-01", "close": 24.0, "volume": 1154.0}, {"date": "2026-07-02", "close": 24.0, "volume": null}, {"date": "2026-07-06", "close": 24.375, "volume": 2851.0}, {"date": "2026-07-07", "close": 24.32, "volume": 2160.0}, {"date": "2026-07-08", "close": 24.3586, "volume": 1749.0}, {"date": "2026-07-09", "close": 24.35, "volume": 408.0}, {"date": "2026-07-10", "close": 24.19, "volume": 4364.0}, {"date": "2026-07-13", "close": 24.21, "volume": 315.0}, {"date": "2026-07-14", "close": 23.8899, "volume": 2686.0}, {"date": "2026-07-15", "close": 24.3, "volume": 1864.0}, {"date": "2026-07-16", "close": 24.05, "volume": 415.0}, {"date": "2026-07-17", "close": 24.29, "volume": 315.0}, {"date": "2026-07-20", "close": 24.2594, "volume": 793.0}, {"date": "2026-07-21", "close": 24.09, "volume": 5503.0}, {"date": "2026-07-22", "close": 24.4, "volume": 1625.0}, {"date": "2026-07-23", "close": 24.5999, "volume": 3325.0}, {"date": "2026-07-24", "close": 24.14, "volume": 818.0}, {"date": "2026-07-27", "close": 24.25, "volume": 1500.0}, {"date": "2026-07-28", "close": 24.2911, "volume": 790.0}, {"date": "2026-07-29", "close": 24.34, "volume": 230.0}, {"date": "2026-07-30", "close": 24.35, "volume": 288.0}, {"date": "2026-07-31", "close": 24.35, "volume": null}, {"date": "2026-08-03", "close": 24.42, "volume": 1040.0}, {"date": "2026-08-04", "close": 24.54, "volume": 1093.0}, {"date": "2026-08-05", "close": 24.54, "volume": 1707.0}, {"date": "2026-08-06", "close": 24.4179, "volume": 1117.0}, {"date": "2026-08-07", "close": 24.4101, "volume": 416.0}, {"date": "2026-08-10", "close": 24.5779, "volume": 1547.0}, {"date": "2026-08-11", "close": 24.3187, "volume": 3320.0}, {"date": "2026-08-12", "close": 24.5, "volume": 599.0}, {"date": "2026-08-13", "close": 24.61, "volume": 12528.0}, {"date": "2026-08-14", "close": 24.39, "volume": 5118.0}, {"date": "2026-08-17", "close": 24.35, "volume": 1879.0}, {"date": "2026-08-18", "close": 24.5093, "volume": 1312.0}, {"date": "2026-08-19", "close": 24.16, "volume": 1445.0}, {"date": "2026-08-20", "close": 24.355, "volume": 2406.0}, {"date": "2026-08-21", "close": 23.5, "volume": 14208.0}, {"date": "2026-08-24", "close": 23.65, "volume": 22336.0}, {"date": "2026-08-25", "close": 23.8, "volume": 6146.0}, {"date": "2026-08-26", "close": 23.9809, "volume": 6010.0}, {"date": "2026-08-27", "close": 23.8301, "volume": 7206.0}, {"date": "2026-08-28", "close": 23.85, "volume": 6398.0}, {"date": "2026-08-31", "close": 24.025, "volume": 1253.0}, {"date": "2026-09-01", "close": 23.705, "volume": 3289.0}, {"date": "2026-09-02", "close": 23.5, "volume": 29243.0}, {"date": "2026-09-03", "close": 23.75, "volume": 6040.0}, {"date": "2026-09-04", "close": 23.75, "volume": 4352.0}, {"date": "2026-09-08", "close": 23.77, "volume": 5474.0}, {"date": "2026-09-09", "close": 23.75, "volume": 6622.0}, {"date": "2026-09-10", "close": 23.8, "volume": 1792.0}, {"date": "2026-09-11", "close": 24.35, "volume": 4177.0}, {"date": "2026-09-14", "close": 24.38, "volume": 1434.0}, {"date": "2026-09-15", "close": 24.41, "volume": 1727.0}, {"date": "2026-09-16", "close": 24.14, "volume": 306.0}, {"date": "2026-09-17", "close": 24.5, "volume": 6809.0}, {"date": "2026-09-18", "close": 24.13, "volume": 998.0}, {"date": "2026-09-21", "close": 24.3, "volume": 6266.0}, {"date": "2026-09-22", "close": 24.5, "volume": 2265.0}], "refreshing": true}