{"ticker": "SMTI", "overview": {"cik": "714256", "ticker": "SMTI", "name": "Sanara MedTech Inc.", "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "sic": "3842", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-009273", "price_sensitive": false}, {"form": "425", "date": "2026-07-30", "title": "Form 425", "accession": "0001493152-26-035419", "price_sensitive": false}, {"form": "425", "date": "2026-07-30", "title": "Form 425", "accession": "0001493152-26-035416", "price_sensitive": false}, {"form": "425", "date": "2026-07-30", "title": "Form 425", "accession": "0001493152-26-035414", "price_sensitive": false}, {"form": "425", "date": "2026-07-30", "title": "Form 425", "accession": "0001493152-26-035412", "price_sensitive": false}, {"form": "425", "date": "2026-07-30", "title": "Form 425", "accession": "0001493152-26-035410", "price_sensitive": false}, {"form": "425", "date": "2026-07-30", "title": "Form 425", "accession": "0001493152-26-035407", "price_sensitive": false}, {"form": "425", "date": "2026-07-30", "title": "Form 425", "accession": "0001493152-26-035405", "price_sensitive": false}, {"form": "425", "date": "2026-07-30", "title": "FORM 425", "accession": "0001213900-26-083049", "price_sensitive": false}, {"form": "425", "date": "2026-07-30", "title": "FORM 425", "accession": "0001213900-26-082992", "price_sensitive": false}, {"form": "425", "date": "2026-07-29", "title": "FORM 425", "accession": "0001213900-26-082893", "price_sensitive": false}, {"form": "425", "date": "2026-07-29", "title": "FORM 425", "accession": "0001213900-26-082892", "price_sensitive": false}, {"form": "425", "date": "2026-07-29", "title": "Form 425", "accession": "0001376339-26-000078", "price_sensitive": false}, {"form": "425", "date": "2026-07-29", "title": "8-K", "accession": "0001493152-26-035198", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001493152-26-035196", "price_sensitive": true}, {"form": "425", "date": "2026-07-29", "title": "Form 425", "accession": "0001376339-26-000073", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001493152-26-027936", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001493152-26-027592", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001493152-26-027591", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001493152-26-027587", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001493152-26-027593", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001493152-26-027590", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001493152-26-027586", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001493152-26-027588", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001493152-26-027589", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SMTI", "has_prices": true, "as_of": "2026-09-22", "last": 35.28, "prev_close": 35.17, "change": 0.10999999999999943, "change_pct": 0.003127665624111442, "session_volume": 130202.0, "vwap_5": 35.118662475369746, "vwap_20": 34.85614163988743, "vwap_60": 33.507764667896666, "vwap_250": 28.86928385144267, "high_52w": 35.28, "low_52w": 16.34, "avg_volume_20": 243985.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001214659-26-009273", "src": "13DG", "ticker": "SMTI", "cik": "714256", "company": "Sanara MedTech Inc.", "company_raw": "Sanara MedTech Inc.", "who": "Sanara MedTech Inc.", "who_key": "Sanara MedTech Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Sanara MedTech Inc. raises a passive stake in SMTI", "source_url": "https://www.sec.gov/Archives/edgar/data/714256/0001214659-26-009273-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0001442181-26-000008", "src": "13DG", "ticker": "SMTI", "cik": "714256", "company": "Sanara MedTech Inc.", "company_raw": "Sanara MedTech Inc.", "who": "Baird Trust Co", "who_key": "BAIRD TRUST Co", "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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "BAIRD TRUST Co adjusts its stake in SMTI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1442181/0001442181-26-000008-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291768}], "recent_buys": [], "institutional": [{"id": "13DG-0001214659-26-009273", "src": "13DG", "ticker": "SMTI", "cik": "714256", "company": "Sanara MedTech Inc.", "company_raw": "Sanara MedTech Inc.", "who": "Sanara MedTech Inc.", "who_key": "Sanara MedTech Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Sanara MedTech Inc. raises a passive stake in SMTI", "source_url": "https://www.sec.gov/Archives/edgar/data/714256/0001214659-26-009273-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0001442181-26-000008", "src": "13DG", "ticker": "SMTI", "cik": "714256", "company": "Sanara MedTech Inc.", "company_raw": "Sanara MedTech Inc.", "who": "Baird Trust Co", "who_key": "BAIRD TRUST Co", "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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "BAIRD TRUST Co adjusts its stake in SMTI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1442181/0001442181-26-000008-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291768}], "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": "Sanara MedTech Inc. - Common Stock", "new_value": "Sanara MedTech Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000714256", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000714256", "applied": 1, "detected_at": "2026-10-27T18:07:31.763108"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-009273", "price_sensitive": false}, {"form": "425", "date": "2026-07-30", "title": "Form 425", "accession": "0001493152-26-035419", "price_sensitive": false}, {"form": "425", "date": "2026-07-30", "title": "Form 425", "accession": "0001493152-26-035416", "price_sensitive": false}, {"form": "425", "date": "2026-07-30", "title": "Form 425", "accession": "0001493152-26-035414", "price_sensitive": false}, {"form": "425", "date": "2026-07-30", "title": "Form 425", "accession": "0001493152-26-035412", "price_sensitive": false}, {"form": "425", "date": "2026-07-30", "title": "Form 425", "accession": "0001493152-26-035410", "price_sensitive": false}, {"form": "425", "date": "2026-07-30", "title": "Form 425", "accession": "0001493152-26-035407", "price_sensitive": false}, {"form": "425", "date": "2026-07-30", "title": "Form 425", "accession": "0001493152-26-035405", "price_sensitive": false}, {"form": "425", "date": "2026-07-30", "title": "FORM 425", "accession": "0001213900-26-083049", "price_sensitive": false}, {"form": "425", "date": "2026-07-30", "title": "FORM 425", "accession": "0001213900-26-082992", "price_sensitive": false}, {"form": "425", "date": "2026-07-29", "title": "FORM 425", "accession": "0001213900-26-082893", "price_sensitive": false}, {"form": "425", "date": "2026-07-29", "title": "FORM 425", "accession": "0001213900-26-082892", "price_sensitive": false}, {"form": "425", "date": "2026-07-29", "title": "Form 425", "accession": "0001376339-26-000078", "price_sensitive": false}, {"form": "425", "date": "2026-07-29", "title": "8-K", "accession": "0001493152-26-035198", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001493152-26-035196", "price_sensitive": true}, {"form": "425", "date": "2026-07-29", "title": "Form 425", "accession": "0001376339-26-000073", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001493152-26-027936", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001493152-26-027592", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001493152-26-027591", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001493152-26-027587", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001493152-26-027593", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001493152-26-027590", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001493152-26-027586", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001493152-26-027588", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001493152-26-027589", "price_sensitive": false}], "performance": {"ticker": "SMTI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-05-10", "close": 2.75, "volume": 600.0}, {"date": "2019-05-13", "close": 3.72, "volume": 1863.0}, {"date": "2019-05-14", "close": 3.82, "volume": 524.0}, {"date": "2019-05-15", "close": 3.82, "volume": 1267.0}, {"date": "2019-05-16", "close": 4.0, "volume": 2188.0}, {"date": "2019-05-17", "close": 3.85, "volume": 554.0}, {"date": "2019-05-20", "close": 3.89, "volume": 926.0}, {"date": "2019-05-21", "close": 3.89, "volume": null}, {"date": "2019-05-22", "close": 3.89, "volume": null}, {"date": "2019-05-23", "close": 3.89, "volume": null}, {"date": "2019-05-24", "close": 3.89, "volume": null}, {"date": "2019-05-28", "close": 3.9, "volume": 161.0}, {"date": "2019-05-29", "close": 4.0, "volume": 220.0}, {"date": "2019-05-30", "close": 4.5, "volume": 190.0}, {"date": "2019-05-31", "close": 4.25, "volume": 248.0}, {"date": "2019-06-03", "close": 4.25, "volume": 102.0}, {"date": "2019-06-04", "close": 4.25, "volume": null}, {"date": "2019-06-05", "close": 4.25, "volume": 437.0}, {"date": "2019-06-06", "close": 4.25, "volume": 580.0}, {"date": "2019-06-07", "close": 4.25, "volume": null}, {"date": "2019-06-10", "close": 6.75, "volume": 503.0}, {"date": "2019-06-11", "close": 5.0, "volume": 4285.0}, {"date": "2019-06-12", "close": 5.0, "volume": null}, {"date": "2019-06-13", "close": 4.0, "volume": 1658.0}, {"date": "2019-06-14", "close": 4.0, "volume": null}, {"date": "2019-06-17", "close": 4.0, "volume": null}, {"date": "2019-06-18", "close": 3.9, "volume": 4288.0}, {"date": "2019-06-19", "close": 4.25, "volume": 350.0}, {"date": "2019-06-20", "close": 4.79, "volume": 1281.0}, {"date": "2019-06-21", "close": 4.79, "volume": 821.0}, {"date": "2019-06-24", "close": 4.79, "volume": null}, {"date": "2019-06-25", "close": 4.79, "volume": null}, {"date": "2019-06-26", "close": 4.9, "volume": 796.0}, {"date": "2019-06-27", "close": 4.9, "volume": null}, {"date": "2019-06-28", "close": 5.51, "volume": 595.0}, {"date": "2019-07-01", "close": 5.5, "volume": 365.0}, {"date": "2019-07-02", "close": 5.9, "volume": 922.0}, {"date": "2019-07-03", "close": 5.9, "volume": null}, {"date": "2019-07-05", "close": 5.9, "volume": null}, {"date": "2019-07-08", "close": 6.25, "volume": 2115.0}, {"date": "2019-07-09", "close": 6.47, "volume": 2990.0}, {"date": "2019-07-10", "close": 6.51, "volume": 168.0}, {"date": "2019-07-11", "close": 6.55, "volume": 536.0}, {"date": "2019-07-12", "close": 6.34, "volume": 204.0}, {"date": "2019-07-15", "close": 6.4, "volume": 804.0}, {"date": "2019-07-16", "close": 6.8, "volume": 4762.0}, {"date": "2019-07-17", "close": 7.01, "volume": 1496.0}, {"date": "2019-07-18", "close": 6.7, "volume": 3557.0}, {"date": "2019-07-19", "close": 7.2, "volume": 2308.0}, {"date": "2019-07-22", "close": 7.2, "volume": 5420.0}, {"date": "2019-07-23", "close": 6.81, "volume": 3039.0}, {"date": "2019-07-24", "close": 6.8, "volume": 915.0}, {"date": "2019-07-25", "close": 7.3, "volume": 631.0}, {"date": "2019-07-26", "close": 6.34, "volume": 3606.0}, {"date": "2019-07-29", "close": 7.0, "volume": 2586.0}, {"date": "2019-07-30", "close": 7.0, "volume": 1984.0}, {"date": "2019-07-31", "close": 6.72, "volume": 340.0}, {"date": "2019-08-01", "close": 7.0, "volume": 3184.0}, {"date": "2019-08-02", "close": 7.25, "volume": 2110.0}, {"date": "2019-08-05", "close": 7.0, "volume": 7682.0}, {"date": "2019-08-06", "close": 7.9799, "volume": 3805.0}, {"date": "2019-08-07", "close": 7.75, "volume": 2691.0}, {"date": "2019-08-08", "close": 8.45, "volume": 7429.0}, {"date": "2019-08-09", "close": 8.0, "volume": 486.0}, {"date": "2019-08-12", "close": 8.45, "volume": 138.0}, {"date": "2019-08-13", "close": 8.76, "volume": 3346.0}, {"date": "2019-08-14", "close": 8.5, "volume": 1660.0}, {"date": "2019-08-15", "close": 7.75, "volume": 720.0}, {"date": "2019-08-16", "close": 7.39, "volume": 2302.0}, {"date": "2019-08-19", "close": 7.0, "volume": 1920.0}, {"date": "2019-08-20", "close": 8.79, "volume": 452.0}, {"date": "2019-08-21", "close": 7.25, "volume": 6903.0}, {"date": "2019-08-22", "close": 6.05, "volume": 625.0}, {"date": "2019-08-23", "close": 7.0, "volume": 350.0}, {"date": "2019-08-26", "close": 7.0, "volume": 100.0}, {"date": "2019-08-27", "close": 6.5, "volume": 225.0}, {"date": "2019-08-28", "close": 6.5, "volume": 200.0}, {"date": "2019-08-29", "close": 7.0, "volume": 8330.0}, {"date": "2019-08-30", "close": 6.9, "volume": 2800.0}, {"date": "2019-09-03", "close": 6.6, "volume": 6401.0}, {"date": "2019-09-04", "close": 7.05, "volume": 4250.0}, {"date": "2019-09-05", "close": 7.05, "volume": 7330.0}, {"date": "2019-09-06", "close": 9.1, "volume": 3116.0}, {"date": "2019-09-09", "close": 7.4, "volume": 2120.0}, {"date": "2019-09-10", "close": 7.6, "volume": 17983.0}, {"date": "2019-09-11", "close": 6.9, "volume": 6820.0}, {"date": "2019-09-12", "close": 7.6, "volume": 110.0}, {"date": "2019-09-13", "close": 7.25, "volume": 7506.0}, {"date": "2019-09-16", "close": 7.68, "volume": 129.0}, {"date": "2019-09-17", "close": 8.25, "volume": 7320.0}, {"date": "2019-09-18", "close": 8.5001, "volume": 12211.0}, {"date": "2019-09-19", "close": 8.5, "volume": 1400.0}, {"date": "2019-09-20", "close": 9.07, "volume": 7551.0}, {"date": "2019-09-23", "close": 9.15, "volume": 2589.0}, {"date": "2019-09-24", "close": 9.15, "volume": 1353.0}, {"date": "2019-09-25", "close": 9.15, "volume": 400.0}, {"date": "2019-09-26", "close": 9.15, "volume": null}, {"date": "2019-09-27", "close": 9.25, "volume": 246.0}, {"date": "2019-09-30", "close": 8.5, "volume": 1185.0}, {"date": "2019-10-01", "close": 9.0, "volume": 500.0}, {"date": "2019-10-02", "close": 9.0, "volume": null}, {"date": "2019-10-03", "close": 9.0, "volume": 138.0}, {"date": "2019-10-04", "close": 9.87, "volume": 7373.0}, {"date": "2019-10-07", "close": 9.35, "volume": 555.0}, {"date": "2019-10-08", "close": 10.0, "volume": 2432.0}, {"date": "2019-10-09", "close": 9.85, "volume": 465.0}, {"date": "2019-10-10", "close": 10.25, "volume": 5126.0}, {"date": "2019-10-11", "close": 10.0, "volume": 1370.0}, {"date": "2019-10-14", "close": 10.0, "volume": null}, {"date": "2019-10-15", "close": 10.0, "volume": 765.0}, {"date": "2019-10-16", "close": 9.5, "volume": 2330.0}, {"date": "2019-10-17", "close": 9.99, "volume": 2016.0}, {"date": "2019-10-18", "close": 10.5, "volume": 6504.0}, {"date": "2019-10-21", "close": 11.0, "volume": 6661.0}, {"date": "2019-10-22", "close": 12.2, "volume": 2939.0}, {"date": "2019-10-23", "close": 12.24, "volume": 1739.0}, {"date": "2019-10-24", "close": 11.5, "volume": 3683.0}, {"date": "2019-10-25", "close": 10.0, "volume": 4015.0}, {"date": "2019-10-28", "close": 10.5, "volume": 1939.0}, {"date": "2019-10-29", "close": 11.5, "volume": 2765.0}, {"date": "2019-10-30", "close": 11.5, "volume": 1500.0}, {"date": "2019-10-31", "close": 11.99, "volume": 5189.0}, {"date": "2019-11-01", "close": 11.76, "volume": 5202.0}, {"date": "2019-11-04", "close": 11.01, "volume": 511.0}, {"date": "2019-11-05", "close": 11.5, "volume": 4119.0}, {"date": "2019-11-06", "close": 11.7, "volume": 742.0}, {"date": "2019-11-07", "close": 11.15, "volume": 1012.0}, {"date": "2019-11-08", "close": 11.75, "volume": 1059.0}, {"date": "2019-11-11", "close": 11.12, "volume": 100.0}, {"date": "2019-11-12", "close": 11.16, "volume": 1466.0}, {"date": "2019-11-13", "close": 11.66, "volume": 1465.0}, {"date": "2019-11-14", "close": 11.02, "volume": 17372.0}, {"date": "2019-11-15", "close": 11.2, "volume": 2401.0}, {"date": "2019-11-18", "close": 11.19, "volume": 1233.0}, {"date": "2019-11-19", "close": 11.0, "volume": 2264.0}, {"date": "2019-11-20", "close": 10.5, "volume": 1463.0}, {"date": "2019-11-21", "close": 10.5, "volume": 989.0}, {"date": "2019-11-22", "close": 10.5, "volume": null}, {"date": "2019-11-25", "close": 11.04, "volume": 2221.0}, {"date": "2019-11-26", "close": 10.25, "volume": 1215.0}, {"date": "2019-11-27", "close": 11.05, "volume": 2841.0}, {"date": "2019-11-29", "close": 11.05, "volume": null}, {"date": "2019-12-02", "close": 10.75, "volume": 800.0}, {"date": "2019-12-03", "close": 8.52, "volume": 1926.0}, {"date": "2019-12-04", "close": 8.88, "volume": 1250.0}, {"date": "2019-12-05", "close": 11.0, "volume": 1102.0}, {"date": "2019-12-06", "close": 10.78, "volume": 4685.0}, {"date": "2019-12-09", "close": 11.0, "volume": 1619.0}, {"date": "2019-12-10", "close": 11.27, "volume": 11286.0}, {"date": "2019-12-11", "close": 11.5, "volume": 1854.0}, {"date": "2019-12-12", "close": 11.6, "volume": 1807.0}, {"date": "2019-12-13", "close": 12.25, "volume": 7526.0}, {"date": "2019-12-16", "close": 13.0, "volume": 6335.0}, {"date": "2019-12-17", "close": 14.2, "volume": 5412.0}, {"date": "2019-12-18", "close": 14.0, "volume": 3511.0}, {"date": "2019-12-19", "close": 13.0, "volume": 1351.0}, {"date": "2019-12-20", "close": 12.7, "volume": 3339.0}, {"date": "2019-12-23", "close": 14.73, "volume": 3654.0}, {"date": "2019-12-24", "close": 15.5, "volume": 5066.0}, {"date": "2019-12-26", "close": 15.2, "volume": 2345.0}, {"date": "2019-12-27", "close": 15.99, "volume": 2102.0}, {"date": "2019-12-30", "close": 16.0, "volume": 1001.0}, {"date": "2019-12-31", "close": 16.1, "volume": 1720.0}, {"date": "2020-01-02", "close": 15.95, "volume": 926.0}, {"date": "2020-01-03", "close": 16.95, "volume": 2807.0}, {"date": "2020-01-06", "close": 16.4, "volume": 2247.0}, {"date": "2020-01-07", "close": 16.65, "volume": 4208.0}, {"date": "2020-01-08", "close": 15.55, "volume": 3790.0}, {"date": "2020-01-09", "close": 16.05, "volume": 2560.0}, {"date": "2020-01-10", "close": 16.6, "volume": 1737.0}, {"date": "2020-01-13", "close": 17.5, "volume": 3472.0}, {"date": "2020-01-14", "close": 17.5, "volume": 4349.0}, {"date": "2020-01-15", "close": 18.0, "volume": 2134.0}, {"date": "2020-01-16", "close": 18.9, "volume": 2327.0}, {"date": "2020-01-17", "close": 19.3, "volume": 5084.0}, {"date": "2020-01-21", "close": 20.0, "volume": 3656.0}, {"date": "2020-01-22", "close": 20.0, "volume": 1145.0}, {"date": "2020-01-23", "close": 20.0, "volume": 3830.0}, {"date": "2020-01-24", "close": 19.99, "volume": 1228.0}, {"date": "2020-01-27", "close": 19.88, "volume": 6659.0}, {"date": "2020-01-28", "close": 19.88, "volume": null}, {"date": "2020-01-29", "close": 19.25, "volume": 895.0}, {"date": "2020-01-30", "close": 19.72, "volume": 275.0}, {"date": "2020-01-31", "close": 19.77, "volume": 251.0}, {"date": "2020-02-03", "close": 20.13, "volume": 1269.0}, {"date": "2020-02-04", "close": 20.25, "volume": 122.0}, {"date": "2020-02-05", "close": 20.25, "volume": null}, {"date": "2020-02-06", "close": 20.14, "volume": 685.0}, {"date": "2020-02-07", "close": 20.14, "volume": null}, {"date": "2020-02-10", "close": 20.14, "volume": null}, {"date": "2020-02-11", "close": 19.79, "volume": 314.0}, {"date": "2020-02-12", "close": 19.0, "volume": 4332.0}, {"date": "2020-02-13", "close": 18.74, "volume": 317.0}, {"date": "2020-02-14", "close": 16.95, "volume": 6019.0}, {"date": "2020-02-18", "close": 13.5, "volume": 15413.0}, {"date": "2020-02-19", "close": 13.74, "volume": 565.0}, {"date": "2020-02-20", "close": 13.74, "volume": null}, {"date": "2020-02-21", "close": 11.01, "volume": 13487.0}, {"date": "2020-02-24", "close": 11.15, "volume": 21733.0}, {"date": "2020-02-25", "close": 10.27, "volume": 8210.0}, {"date": "2020-02-26", "close": 10.8, "volume": 3020.0}, {"date": "2020-02-27", "close": 10.8, "volume": null}, {"date": "2020-02-28", "close": 11.0, "volume": 3380.0}, {"date": "2020-03-02", "close": 10.7, "volume": 2010.0}, {"date": "2020-03-03", "close": 11.0, "volume": 1500.0}, {"date": "2020-03-04", "close": 10.615, "volume": 6860.0}, {"date": "2020-03-05", "close": 13.0, "volume": 1907.0}, {"date": "2020-03-06", "close": 11.0, "volume": 8516.0}, {"date": "2020-03-09", "close": 11.0, "volume": 613.0}, {"date": "2020-03-10", "close": 12.25, "volume": 400.0}, {"date": "2020-03-11", "close": 11.25, "volume": 2411.0}, {"date": "2020-03-12", "close": 11.0, "volume": 3270.0}, {"date": "2020-03-13", "close": 10.75, "volume": 552.0}, {"date": "2020-03-16", "close": 11.1, "volume": 340.0}, {"date": "2020-03-17", "close": 11.1, "volume": 717.0}, {"date": "2020-03-18", "close": 10.0, "volume": 1123.0}, {"date": "2020-03-19", "close": 10.0, "volume": 1785.0}, {"date": "2020-03-20", "close": 10.1, "volume": 4948.0}, {"date": "2020-03-23", "close": 8.87, "volume": 701.0}, {"date": "2020-03-24", "close": 10.09, "volume": 101.0}, {"date": "2020-03-25", "close": 9.4, "volume": 2000.0}, {"date": "2020-03-26", "close": 8.91, "volume": 337.0}, {"date": "2020-03-27", "close": 9.0, "volume": 310.0}, {"date": "2020-03-30", "close": 10.09, "volume": 555.0}, {"date": "2020-03-31", "close": 10.09, "volume": null}, {"date": "2020-04-01", "close": 8.0, "volume": 2497.0}, {"date": "2020-04-02", "close": 8.0, "volume": 400.0}, {"date": "2020-04-03", "close": 8.25, "volume": 164.0}, {"date": "2020-04-06", "close": 8.98, "volume": 189.0}, {"date": "2020-04-07", "close": 8.25, "volume": 774.0}, {"date": "2020-04-08", "close": 9.02, "volume": 1182.0}, {"date": "2020-04-09", "close": 10.1, "volume": 673.0}, {"date": "2020-04-13", "close": 10.1, "volume": 601.0}, {"date": "2020-04-14", "close": 10.1, "volume": null}, {"date": "2020-04-15", "close": 10.1, "volume": 3376.0}, {"date": "2020-04-16", "close": 10.04, "volume": 129.0}, {"date": "2020-04-17", "close": 10.15, "volume": 4146.0}, {"date": "2020-04-20", "close": 10.15, "volume": 2402.0}, {"date": "2020-04-21", "close": 10.8, "volume": 3622.0}, {"date": "2020-04-22", "close": 11.08, "volume": 1047.0}, {"date": "2020-04-23", "close": 12.3, "volume": 4581.0}, {"date": "2020-04-24", "close": 12.3, "volume": 14125.0}, {"date": "2020-04-27", "close": 12.3, "volume": 6037.0}, {"date": "2020-04-28", "close": 13.0, "volume": 6165.0}, {"date": "2020-04-29", "close": 13.0501, "volume": 2055.0}, {"date": "2020-04-30", "close": 13.0, "volume": 8346.0}, {"date": "2020-05-01", "close": 12.65, "volume": 1983.0}, {"date": "2020-05-04", "close": 12.5, "volume": 1283.0}, {"date": "2020-05-05", "close": 11.45, "volume": 2692.0}, {"date": "2020-05-06", "close": 12.3, "volume": 3762.0}, {"date": "2020-05-07", "close": 12.5, "volume": 103.0}, {"date": "2020-05-08", "close": 11.61, "volume": 3132.0}, {"date": "2020-05-11", "close": 12.0, "volume": 1291.0}, {"date": "2020-05-12", "close": 11.75, "volume": 2034.0}, {"date": "2020-05-13", "close": 11.74, "volume": 282.0}, {"date": "2020-05-14", "close": 11.74, "volume": 300.0}, {"date": "2020-05-15", "close": 11.76, "volume": 170.0}, {"date": "2020-05-18", "close": 12.49, "volume": 1408.0}, {"date": "2020-05-19", "close": 11.25, "volume": 3133.0}, {"date": "2020-05-20", "close": 11.2, "volume": 250.0}, {"date": "2020-05-21", "close": 12.0, "volume": 155.0}, {"date": "2020-05-22", "close": 12.3, "volume": 4490.0}, {"date": "2020-05-26", "close": 12.5, "volume": 1076.0}, {"date": "2020-05-27", "close": 12.25, "volume": 260.0}, {"date": "2020-05-28", "close": 12.5, "volume": 5067.0}, {"date": "2020-05-29", "close": 11.85, "volume": 2105.0}, {"date": "2020-06-01", "close": 11.5, "volume": 4325.0}, {"date": "2020-06-02", "close": 12.0, "volume": 1505.0}, {"date": "2020-06-03", "close": 13.25, "volume": 3292.0}, {"date": "2020-06-04", "close": 13.25, "volume": null}, {"date": "2020-06-05", "close": 13.5, "volume": 7460.0}, {"date": "2020-06-08", "close": 14.49, "volume": 3219.0}, {"date": "2020-06-09", "close": 15.5, "volume": 563.0}, {"date": "2020-06-10", "close": 17.0, "volume": 2229.0}, {"date": "2020-06-11", "close": 16.0, "volume": 487.0}, {"date": "2020-06-12", "close": 16.0, "volume": 692.0}, {"date": "2020-06-15", "close": 15.3, "volume": 3205.0}, {"date": "2020-06-16", "close": 16.34, "volume": 6473.0}, {"date": "2020-06-17", "close": 15.0, "volume": 14968.0}, {"date": "2020-06-18", "close": 16.0, "volume": 991.0}, {"date": "2020-06-19", "close": 18.0, "volume": 6342.0}, {"date": "2020-06-22", "close": 18.0, "volume": null}, {"date": "2020-06-23", "close": 15.5, "volume": 1040.0}, {"date": "2020-06-24", "close": 15.01, "volume": 800.0}, {"date": "2020-06-25", "close": 15.45, "volume": 1200.0}, {"date": "2020-06-26", "close": 15.5, "volume": 2120.0}, {"date": "2020-06-29", "close": 18.0, "volume": 5317.0}, {"date": "2020-06-30", "close": 18.0, "volume": null}, {"date": "2020-07-01", "close": 15.12, "volume": 200.0}, {"date": "2020-07-02", "close": 18.1, "volume": 7362.0}, {"date": "2020-07-06", "close": 18.1, "volume": null}, {"date": "2020-07-07", "close": 17.79, "volume": 3319.0}, {"date": "2020-07-08", "close": 16.97, "volume": 11962.0}, {"date": "2020-07-09", "close": 16.81, "volume": 11532.0}, {"date": "2020-07-10", "close": 18.8, "volume": 15876.0}, {"date": "2020-07-13", "close": 22.39, "volume": 20906.0}, {"date": "2020-07-14", "close": 22.0, "volume": 7946.0}, {"date": "2020-07-15", "close": 23.99, "volume": 10206.0}, {"date": "2020-07-16", "close": 22.02, "volume": 831.0}, {"date": "2020-07-17", "close": 24.02, "volume": 3649.0}, {"date": "2020-07-20", "close": 23.1, "volume": 6783.0}, {"date": "2020-07-21", "close": 23.9, "volume": 3790.0}, {"date": "2020-07-22", "close": 23.27, "volume": 3881.0}, {"date": "2020-07-23", "close": 23.25, "volume": 8887.0}, {"date": "2020-07-24", "close": 22.4, "volume": 10642.0}, {"date": "2020-07-27", "close": 24.5, "volume": 13847.0}, {"date": "2020-07-28", "close": 23.1, "volume": 4978.0}, {"date": "2020-07-29", "close": 24.92, "volume": 19121.0}, {"date": "2020-07-30", "close": 22.55, "volume": 4658.0}, {"date": "2020-07-31", "close": 21.2, "volume": 3935.0}, {"date": "2020-08-03", "close": 21.7, "volume": 5382.0}, {"date": "2020-08-04", "close": 24.0, "volume": 22733.0}, {"date": "2020-08-05", "close": 25.93, "volume": 8142.0}, {"date": "2020-08-06", "close": 25.79, "volume": 19013.0}, {"date": "2020-08-07", "close": 24.69, "volume": 2821.0}, {"date": "2020-08-10", "close": 26.8, "volume": 11797.0}, {"date": "2020-08-11", "close": 26.99, "volume": 6652.0}, {"date": "2020-08-12", "close": 23.87, "volume": 6248.0}, {"date": "2020-08-13", "close": 26.14, "volume": 5639.0}, {"date": "2020-08-14", "close": 26.2, "volume": 3254.0}, {"date": "2020-08-17", "close": 27.65, "volume": 15739.0}, {"date": "2020-08-18", "close": 27.15, "volume": 4526.0}, {"date": "2020-08-19", "close": 27.15, "volume": 1383.0}, {"date": "2020-08-20", "close": 26.75, "volume": 782.0}, {"date": "2020-08-21", "close": 26.55, "volume": 840.0}, {"date": "2020-08-24", "close": 27.0, "volume": 2852.0}, {"date": "2020-08-25", "close": 27.25, "volume": 2200.0}, {"date": "2020-08-26", "close": 26.23, "volume": 3100.0}, {"date": "2020-08-27", "close": 26.0, "volume": 4331.0}, {"date": "2020-08-28", "close": 27.75, "volume": 9210.0}, {"date": "2020-08-31", "close": 27.0, "volume": 1918.0}, {"date": "2020-09-01", "close": 27.59, "volume": 1730.0}, {"date": "2020-09-02", "close": 27.61, "volume": 4433.0}, {"date": "2020-09-03", "close": 28.34, "volume": 2154.0}, {"date": "2020-09-04", "close": 27.7, "volume": 2005.0}, {"date": "2020-09-08", "close": 28.0, "volume": 3815.0}, {"date": "2020-09-09", "close": 29.0, "volume": 1408.0}, {"date": "2020-09-10", "close": 29.0, "volume": 5659.0}, {"date": "2020-09-11", "close": 32.74, "volume": 12432.0}, {"date": "2020-09-14", "close": 32.05, "volume": 4645.0}, {"date": "2020-09-15", "close": 34.0, "volume": 3826.0}, {"date": "2020-09-16", "close": 29.0, "volume": 11844.0}, {"date": "2020-09-17", "close": 28.0, "volume": 380.0}, {"date": "2020-09-18", "close": 27.5, "volume": 300.0}, {"date": "2020-09-21", "close": 27.5, "volume": null}, {"date": "2020-09-22", "close": 25.99, "volume": 1951.0}, {"date": "2020-09-23", "close": 25.99, "volume": null}, {"date": "2020-09-24", "close": 24.25, "volume": 10690.0}, {"date": "2020-09-25", "close": 26.12, "volume": 5674.0}, {"date": "2020-09-28", "close": 27.85, "volume": 7259.0}, {"date": "2020-09-29", "close": 27.85, "volume": null}, {"date": "2020-09-30", "close": 28.0, "volume": 2166.0}, {"date": "2020-10-01", "close": 25.68, "volume": 3894.0}, {"date": "2020-10-02", "close": 24.5, "volume": 4791.0}, {"date": "2020-10-05", "close": 24.25, "volume": 1611.0}, {"date": "2020-10-06", "close": 24.5, "volume": 3743.0}, {"date": "2020-10-07", "close": 26.0, "volume": 3321.0}, {"date": "2020-10-08", "close": 25.5, "volume": 1950.0}, {"date": "2020-10-09", "close": 24.52, "volume": 5115.0}, {"date": "2020-10-12", "close": 24.7, "volume": 4681.0}, {"date": "2020-10-13", "close": 25.25, "volume": 14157.0}, {"date": "2020-10-14", "close": 28.0, "volume": 3926.0}, {"date": "2020-10-15", "close": 27.5, "volume": 2827.0}, {"date": "2020-10-16", "close": 30.75, "volume": 5447.0}, {"date": "2020-10-19", "close": 31.25, "volume": 2212.0}, {"date": "2020-10-20", "close": 30.0, "volume": 1012.0}, {"date": "2020-10-21", "close": 31.5, "volume": 4990.0}, {"date": "2020-10-22", "close": 30.5, "volume": 4511.0}, {"date": "2020-10-23", "close": 30.5, "volume": null}, {"date": "2020-10-26", "close": 30.5, "volume": 4067.0}, {"date": "2020-10-27", "close": 30.5, "volume": null}, {"date": "2020-10-28", "close": 29.24, "volume": 2923.0}, {"date": "2020-10-29", "close": 28.6, "volume": 25633.0}, {"date": "2020-10-30", "close": 27.99, "volume": 13446.0}, {"date": "2020-11-02", "close": 28.17, "volume": 7008.0}, {"date": "2020-11-03", "close": 30.18, "volume": 6383.0}, {"date": "2020-11-04", "close": 30.18, "volume": 2656.0}, {"date": "2020-11-05", "close": 31.0, "volume": 9202.0}, {"date": "2020-11-06", "close": 33.0, "volume": 23314.0}, {"date": "2020-11-09", "close": 33.5, "volume": 5691.0}, {"date": "2020-11-10", "close": 34.24, "volume": 1542.0}, {"date": "2020-11-11", "close": 34.66, "volume": 5860.0}, {"date": "2020-11-12", "close": 35.01, "volume": 5319.0}, {"date": "2020-11-13", "close": 35.0, "volume": 3294.0}, {"date": "2020-11-16", "close": 33.45, "volume": 4055.0}, {"date": "2020-11-17", "close": 31.0, "volume": 5342.0}, {"date": "2020-11-18", "close": 33.5, "volume": 18528.0}, {"date": "2020-11-19", "close": 33.505, "volume": 16891.0}, {"date": "2020-11-20", "close": 33.75, "volume": 3362.0}, {"date": "2020-11-23", "close": 33.51, "volume": 18454.0}, {"date": "2020-11-24", "close": 33.0, "volume": 1528.0}, {"date": "2020-11-25", "close": 33.93, "volume": 5971.0}, {"date": "2020-11-27", "close": 33.93, "volume": 3509.0}, {"date": "2020-11-30", "close": 33.4, "volume": 2721.0}, {"date": "2020-12-01", "close": 34.5, "volume": 4079.0}, {"date": "2020-12-02", "close": 38.5, "volume": 13440.0}, {"date": "2020-12-03", "close": 39.05, "volume": 7003.0}, {"date": "2020-12-04", "close": 40.44, "volume": 7208.0}, {"date": "2020-12-07", "close": 40.43, "volume": 3713.0}, {"date": "2020-12-08", "close": 41.35, "volume": 4234.0}, {"date": "2020-12-09", "close": 42.5, "volume": 3986.0}, {"date": "2020-12-10", "close": 40.95, "volume": 1215.0}, {"date": "2020-12-11", "close": 40.5, "volume": 2536.0}, {"date": "2020-12-14", "close": 40.8, "volume": 14606.0}, {"date": "2020-12-15", "close": 42.19, "volume": 6907.0}, {"date": "2020-12-16", "close": 44.1, "volume": 13641.0}, {"date": "2020-12-17", "close": 48.86, "volume": 57211.0}, {"date": "2020-12-18", "close": 50.35, "volume": 50321.0}, {"date": "2020-12-21", "close": 52.75, "volume": 14962.0}, {"date": "2020-12-22", "close": 52.42, "volume": 15138.0}, {"date": "2020-12-23", "close": 52.01, "volume": 14810.0}, {"date": "2020-12-24", "close": 51.709, "volume": 1583.0}, {"date": "2020-12-28", "close": 51.5, "volume": 15910.0}, {"date": "2020-12-29", "close": 50.51, "volume": 9502.0}, {"date": "2020-12-30", "close": 50.8, "volume": 10488.0}, {"date": "2020-12-31", "close": 49.9, "volume": 6560.0}, {"date": "2021-01-04", "close": 45.67, "volume": 24391.0}, {"date": "2021-01-05", "close": 40.41, "volume": 26563.0}, {"date": "2021-01-06", "close": 37.55, "volume": 24905.0}, {"date": "2021-01-07", "close": 35.5, "volume": 25664.0}, {"date": "2021-01-08", "close": 30.2, "volume": 61489.0}, {"date": "2021-01-11", "close": 34.98, "volume": 29284.0}, {"date": "2021-01-12", "close": 34.8, "volume": 12236.0}, {"date": "2021-01-13", "close": 33.1, "volume": 15529.0}, {"date": "2021-01-14", "close": 36.2, "volume": 52597.0}, {"date": "2021-01-15", "close": 37.46, "volume": 18217.0}, {"date": "2021-01-19", "close": 39.2, "volume": 13090.0}, {"date": "2021-01-20", "close": 41.7, "volume": 16667.0}, {"date": "2021-01-21", "close": 42.01, "volume": 12548.0}, {"date": "2021-01-22", "close": 42.56, "volume": 18940.0}, {"date": "2021-01-25", "close": 39.5, "volume": 10763.0}, {"date": "2021-01-26", "close": 40.4, "volume": 4642.0}, {"date": "2021-01-27", "close": 39.01, "volume": 2343.0}, {"date": "2021-01-28", "close": 37.33, "volume": 990.0}, {"date": "2021-01-29", "close": 35.97, "volume": 2075.0}, {"date": "2021-02-01", "close": 34.3, "volume": 29070.0}, {"date": "2021-02-02", "close": 34.4, "volume": 7138.0}, {"date": "2021-02-03", "close": 37.49, "volume": 22906.0}, {"date": "2021-02-04", "close": 39.4, "volume": 11014.0}, {"date": "2021-02-05", "close": 38.91, "volume": 3328.0}, {"date": "2021-02-08", "close": 37.62, "volume": 7194.0}, {"date": "2021-02-09", "close": 39.0, "volume": 5698.0}, {"date": "2021-02-10", "close": 39.0, "volume": 6685.0}, {"date": "2021-02-11", "close": 41.0, "volume": 21242.0}, {"date": "2021-02-12", "close": 30.0, "volume": 739785.0}, {"date": "2021-02-16", "close": 36.0, "volume": 151792.0}, {"date": "2021-02-17", "close": 38.55, "volume": 124530.0}, {"date": "2021-02-18", "close": 39.68, "volume": 39534.0}, {"date": "2021-02-19", "close": 37.94, "volume": 58155.0}, {"date": "2021-02-22", "close": 36.8, "volume": 58590.0}, {"date": "2021-02-23", "close": 36.01, "volume": 25902.0}, {"date": "2021-02-24", "close": 34.9, "volume": 51109.0}, {"date": "2021-02-25", "close": 31.7, "volume": 30051.0}, {"date": "2021-02-26", "close": 31.79, "volume": 21693.0}, {"date": "2021-03-01", "close": 33.98, "volume": 53221.0}, {"date": "2021-03-02", "close": 32.15, "volume": 35524.0}, {"date": "2021-03-03", "close": 29.99, "volume": 30044.0}, {"date": "2021-03-04", "close": 28.36, "volume": 37935.0}, {"date": "2021-03-05", "close": 28.75, "volume": 47748.0}, {"date": "2021-03-08", "close": 28.75, "volume": 11102.0}, {"date": "2021-03-09", "close": 30.42, "volume": 4792.0}, {"date": "2021-03-10", "close": 32.28, "volume": 22469.0}, {"date": "2021-03-11", "close": 32.9, "volume": 2773.0}, {"date": "2021-03-12", "close": 33.25, "volume": 8344.0}, {"date": "2021-03-15", "close": 30.27, "volume": 107130.0}, {"date": "2021-03-16", "close": 30.95, "volume": 29237.0}, {"date": "2021-03-17", "close": 30.0, "volume": 83144.0}, {"date": "2021-03-18", "close": 29.88, "volume": 15490.0}, {"date": "2021-03-19", "close": 29.0, "volume": 41333.0}, {"date": "2021-03-22", "close": 29.98, "volume": 25567.0}, {"date": "2021-03-23", "close": 29.74, "volume": 29096.0}, {"date": "2021-03-24", "close": 28.9, "volume": 36113.0}, {"date": "2021-03-25", "close": 28.6, "volume": 9598.0}, {"date": "2021-03-26", "close": 28.75, "volume": 11468.0}, {"date": "2021-03-29", "close": 28.75, "volume": 6689.0}, {"date": "2021-03-30", "close": 28.99, "volume": 31599.0}, {"date": "2021-03-31", "close": 31.15, "volume": 7866.0}, {"date": "2021-04-01", "close": 33.18, "volume": 27914.0}, {"date": "2021-04-05", "close": 30.95, "volume": 46379.0}, {"date": "2021-04-06", "close": 30.75, "volume": 11643.0}, {"date": "2021-04-07", "close": 32.0, "volume": 5319.0}, {"date": "2021-04-08", "close": 32.0, "volume": 9705.0}, {"date": "2021-04-09", "close": 31.57, "volume": 12347.0}, {"date": "2021-04-12", "close": 31.375, "volume": 13025.0}, {"date": "2021-04-13", "close": 29.8, "volume": 9355.0}, {"date": "2021-04-14", "close": 29.75, "volume": 19800.0}, {"date": "2021-04-15", "close": 29.85, "volume": 19188.0}, {"date": "2021-04-16", "close": 30.25, "volume": 27989.0}, {"date": "2021-04-19", "close": 27.91, "volume": 67229.0}, {"date": "2021-04-20", "close": 27.6, "volume": 68799.0}, {"date": "2021-04-21", "close": 27.78, "volume": 32125.0}, {"date": "2021-04-22", "close": 27.27, "volume": 29445.0}, {"date": "2021-04-23", "close": 28.0, "volume": 35981.0}, {"date": "2021-04-26", "close": 27.63, "volume": 19963.0}, {"date": "2021-04-27", "close": 27.21, "volume": 17661.0}, {"date": "2021-04-28", "close": 27.4, "volume": 15577.0}, {"date": "2021-04-29", "close": 27.25, "volume": 13554.0}, {"date": "2021-04-30", "close": 27.69, "volume": 18647.0}, {"date": "2021-05-03", "close": 27.75, "volume": 33623.0}, {"date": "2021-05-04", "close": 27.29, "volume": 29817.0}, {"date": "2021-05-05", "close": 27.44, "volume": 29899.0}, {"date": "2021-05-06", "close": 27.3, "volume": 16468.0}, {"date": "2021-05-07", "close": 26.61, "volume": 20613.0}, {"date": "2021-05-10", "close": 25.86, "volume": 28115.0}, {"date": "2021-05-11", "close": 24.25, "volume": 63577.0}, {"date": "2021-05-12", "close": 23.59, "volume": 25573.0}, {"date": "2021-05-13", "close": 22.86, "volume": 135779.0}, {"date": "2021-05-14", "close": 23.31, "volume": 63019.0}, {"date": "2021-05-17", "close": 24.61, "volume": 70273.0}, {"date": "2021-05-18", "close": 24.53, "volume": 40149.0}, {"date": "2021-05-19", "close": 25.0, "volume": 19381.0}, {"date": "2021-05-20", "close": 26.44, "volume": 20620.0}, {"date": "2021-05-21", "close": 26.78, "volume": 21262.0}, {"date": "2021-05-24", "close": 26.73, "volume": 13410.0}, {"date": "2021-05-25", "close": 27.8, "volume": 20994.0}, {"date": "2021-05-26", "close": 28.7, "volume": 32524.0}, {"date": "2021-05-27", "close": 28.25, "volume": 19107.0}, {"date": "2021-05-28", "close": 29.45, "volume": 9958.0}, {"date": "2021-06-01", "close": 29.2, "volume": 10189.0}, {"date": "2021-06-02", "close": 29.0, "volume": 8690.0}, {"date": "2021-06-03", "close": 29.89, "volume": 45688.0}, {"date": "2021-06-04", "close": 33.46, "volume": 69668.0}, {"date": "2021-06-07", "close": 31.61, "volume": 34378.0}, {"date": "2021-06-08", "close": 30.15, "volume": 43886.0}, {"date": "2021-06-09", "close": 29.35, "volume": 26783.0}, {"date": "2021-06-10", "close": 30.09, "volume": 20706.0}, {"date": "2021-06-11", "close": 29.9, "volume": 5920.0}, {"date": "2021-06-14", "close": 29.66, "volume": 7515.0}, {"date": "2021-06-15", "close": 30.2, "volume": 5375.0}, {"date": "2021-06-16", "close": 30.0, "volume": 12434.0}, {"date": "2021-06-17", "close": 30.0, "volume": 17949.0}, {"date": "2021-06-18", "close": 29.95, "volume": 15786.0}, {"date": "2021-06-21", "close": 32.0, "volume": 34098.0}, {"date": "2021-06-22", "close": 31.5, "volume": 15211.0}, {"date": "2021-06-23", "close": 32.25, "volume": 16373.0}, {"date": "2021-06-24", "close": 36.1, "volume": 34973.0}, {"date": "2021-06-25", "close": 35.8, "volume": 46378.0}, {"date": "2021-06-28", "close": 36.19, "volume": 12445.0}, {"date": "2021-06-29", "close": 36.66, "volume": 16274.0}, {"date": "2021-06-30", "close": 36.95, "volume": 70595.0}, {"date": "2021-07-01", "close": 35.53, "volume": 44696.0}, {"date": "2021-07-02", "close": 36.5, "volume": 27630.0}, {"date": "2021-07-06", "close": 36.67, "volume": 17351.0}, {"date": "2021-07-07", "close": 35.93, "volume": 7697.0}, {"date": "2021-07-08", "close": 36.4, "volume": 11941.0}, {"date": "2021-07-09", "close": 37.74, "volume": 12873.0}, {"date": "2021-07-12", "close": 39.47, "volume": 13523.0}, {"date": "2021-07-13", "close": 40.08, "volume": 29719.0}, {"date": "2021-07-14", "close": 40.66, "volume": 9321.0}, {"date": "2021-07-15", "close": 39.59, "volume": 30236.0}, {"date": "2021-07-16", "close": 36.31, "volume": 32758.0}, {"date": "2021-07-19", "close": 36.87, "volume": 33792.0}, {"date": "2021-07-20", "close": 36.76, "volume": 27124.0}, {"date": "2021-07-21", "close": 38.14, "volume": 5534.0}, {"date": "2021-07-22", "close": 37.6, "volume": 7771.0}, {"date": "2021-07-23", "close": 38.11, "volume": 10941.0}, {"date": "2021-07-26", "close": 40.39, "volume": 20854.0}, {"date": "2021-07-27", "close": 40.44, "volume": 17724.0}, {"date": "2021-07-28", "close": 42.61, "volume": 21917.0}, {"date": "2021-07-29", "close": 41.7, "volume": 5175.0}, {"date": "2021-07-30", "close": 41.09, "volume": 9660.0}, {"date": "2021-08-02", "close": 38.99, "volume": 4744.0}, {"date": "2021-08-03", "close": 38.8, "volume": 7292.0}, {"date": "2021-08-04", "close": 38.47, "volume": 6792.0}, {"date": "2021-08-05", "close": 40.43, "volume": 7757.0}, {"date": "2021-08-06", "close": 38.89, "volume": 7037.0}, {"date": "2021-08-09", "close": 40.52, "volume": 10374.0}, {"date": "2021-08-10", "close": 39.33, "volume": 7771.0}, {"date": "2021-08-11", "close": 37.48, "volume": 11222.0}, {"date": "2021-08-12", "close": 38.38, "volume": 10299.0}, {"date": "2021-08-13", "close": 36.0, "volume": 18131.0}, {"date": "2021-08-16", "close": 33.51, "volume": 23608.0}, {"date": "2021-08-17", "close": 33.01, "volume": 10984.0}, {"date": "2021-08-18", "close": 33.39, "volume": 13842.0}, {"date": "2021-08-19", "close": 31.16, "volume": 25136.0}, {"date": "2021-08-20", "close": 31.54, "volume": 32512.0}, {"date": "2021-08-23", "close": 33.4999, "volume": 6522.0}, {"date": "2021-08-24", "close": 33.23, "volume": 3019.0}, {"date": "2021-08-25", "close": 33.34, "volume": 1778.0}, {"date": "2021-08-26", "close": 34.48, "volume": 3427.0}, {"date": "2021-08-27", "close": 34.81, "volume": 5457.0}, {"date": "2021-08-30", "close": 34.69, "volume": 8517.0}, {"date": "2021-08-31", "close": 34.12, "volume": 5721.0}, {"date": "2021-09-01", "close": 34.0, "volume": 13267.0}, {"date": "2021-09-02", "close": 34.96, "volume": 7820.0}, {"date": "2021-09-03", "close": 34.34, "volume": 6842.0}, {"date": "2021-09-07", "close": 34.5, "volume": 17950.0}, {"date": "2021-09-08", "close": 34.4, "volume": 10872.0}, {"date": "2021-09-09", "close": 33.31, "volume": 31103.0}, {"date": "2021-09-10", "close": 33.94, "volume": 23710.0}, {"date": "2021-09-13", "close": 33.03, "volume": 6008.0}, {"date": "2021-09-14", "close": 31.365, "volume": 115980.0}, {"date": "2021-09-15", "close": 30.79, "volume": 12263.0}, {"date": "2021-09-16", "close": 31.78, "volume": 12827.0}, {"date": "2021-09-17", "close": 31.9, "volume": 6411.0}, {"date": "2021-09-20", "close": 32.5, "volume": 20183.0}, {"date": "2021-09-21", "close": 32.04, "volume": 4565.0}, {"date": "2021-09-22", "close": 32.69, "volume": 7780.0}, {"date": "2021-09-23", "close": 32.0368, "volume": 8440.0}, {"date": "2021-09-24", "close": 34.85, "volume": 7858.0}, {"date": "2021-09-27", "close": 33.15, "volume": 1184.0}, {"date": "2021-09-28", "close": 33.73, "volume": 3839.0}, {"date": "2021-09-29", "close": 34.8, "volume": 3095.0}, {"date": "2021-09-30", "close": 34.29, "volume": 672.0}, {"date": "2021-10-01", "close": 34.48, "volume": 3428.0}, {"date": "2021-10-04", "close": 34.09, "volume": 10237.0}, {"date": "2021-10-05", "close": 34.4, "volume": 6143.0}, {"date": "2021-10-06", "close": 33.48, "volume": 3400.0}, {"date": "2021-10-07", "close": 33.58, "volume": 5323.0}, {"date": "2021-10-08", "close": 34.0, "volume": 4749.0}, {"date": "2021-10-11", "close": 33.04, "volume": 2498.0}, {"date": "2021-10-12", "close": 33.0, "volume": 5833.0}, {"date": "2021-10-13", "close": 33.35, "volume": 3816.0}, {"date": "2021-10-14", "close": 33.13, "volume": 4676.0}, {"date": "2021-10-15", "close": 32.98, "volume": 5866.0}, {"date": "2021-10-18", "close": 33.34, "volume": 3810.0}, {"date": "2021-10-19", "close": 34.9, "volume": 7779.0}, {"date": "2021-10-20", "close": 34.25, "volume": 6337.0}, {"date": "2021-10-21", "close": 34.2, "volume": 7565.0}, {"date": "2021-10-22", "close": 32.71, "volume": 9678.0}, {"date": "2021-10-25", "close": 33.7, "volume": 36314.0}, {"date": "2021-10-26", "close": 35.5, "volume": 66060.0}, {"date": "2021-10-27", "close": 36.7, "volume": 59092.0}, {"date": "2021-10-28", "close": 35.1, "volume": 67693.0}, {"date": "2021-10-29", "close": 34.9, "volume": 42093.0}, {"date": "2021-11-01", "close": 35.38, "volume": 17614.0}, {"date": "2021-11-02", "close": 35.49, "volume": 17858.0}, {"date": "2021-11-03", "close": 35.7637, "volume": 5870.0}, {"date": "2021-11-04", "close": 37.9, "volume": 28879.0}, {"date": "2021-11-05", "close": 37.675, "volume": 9423.0}, {"date": "2021-11-08", "close": 37.02, "volume": 9303.0}, {"date": "2021-11-09", "close": 36.16, "volume": 10840.0}, {"date": "2021-11-10", "close": 34.4031, "volume": 12029.0}, {"date": "2021-11-11", "close": 34.15, "volume": 4027.0}, {"date": "2021-11-12", "close": 33.3, "volume": 17708.0}, {"date": "2021-11-15", "close": 33.6, "volume": 19893.0}, {"date": "2021-11-16", "close": 33.393, "volume": 24639.0}, {"date": "2021-11-17", "close": 33.4, "volume": 8928.0}, {"date": "2021-11-18", "close": 31.03, "volume": 18512.0}, {"date": "2021-11-19", "close": 31.3166, "volume": 12801.0}, {"date": "2021-11-22", "close": 32.2488, "volume": 15633.0}, {"date": "2021-11-23", "close": 30.9, "volume": 17263.0}, {"date": "2021-11-24", "close": 29.0, "volume": 48673.0}, {"date": "2021-11-26", "close": 28.65, "volume": 3540.0}, {"date": "2021-11-29", "close": 28.45, "volume": 16847.0}, {"date": "2021-11-30", "close": 28.75, "volume": 22182.0}, {"date": "2021-12-01", "close": 26.8, "volume": 5198.0}, {"date": "2021-12-02", "close": 27.5, "volume": 35952.0}, {"date": "2021-12-03", "close": 26.79, "volume": 22107.0}, {"date": "2021-12-06", "close": 26.17, "volume": 26245.0}, {"date": "2021-12-07", "close": 27.57, "volume": 13655.0}, {"date": "2021-12-08", "close": 28.76, "volume": 27246.0}, {"date": "2021-12-09", "close": 28.65, "volume": 10378.0}, {"date": "2021-12-10", "close": 28.76, "volume": 10167.0}, {"date": "2021-12-13", "close": 27.6, "volume": 8540.0}, {"date": "2021-12-14", "close": 26.3175, "volume": 19504.0}, {"date": "2021-12-15", "close": 26.0, "volume": 12117.0}, {"date": "2021-12-16", "close": 26.76, "volume": 13033.0}, {"date": "2021-12-17", "close": 26.53, "volume": 12327.0}, {"date": "2021-12-20", "close": 24.94, "volume": 31821.0}, {"date": "2021-12-21", "close": 26.0, "volume": 15539.0}, {"date": "2021-12-22", "close": 26.79, "volume": 7889.0}, {"date": "2021-12-23", "close": 25.71, "volume": 22704.0}, {"date": "2021-12-27", "close": 27.32, "volume": 7535.0}, {"date": "2021-12-28", "close": 27.5, "volume": 3241.0}, {"date": "2021-12-29", "close": 28.52, "volume": 10112.0}, {"date": "2021-12-30", "close": 30.02, "volume": 18421.0}, {"date": "2021-12-31", "close": 29.55, "volume": 10634.0}, {"date": "2022-01-03", "close": 30.79, "volume": 22886.0}, {"date": "2022-01-04", "close": 27.0, "volume": 61876.0}, {"date": "2022-01-05", "close": 29.14, "volume": 58145.0}, {"date": "2022-01-06", "close": 27.95, "volume": 16958.0}, {"date": "2022-01-07", "close": 27.89, "volume": 22362.0}, {"date": "2022-01-10", "close": 27.365, "volume": 18026.0}, {"date": "2022-01-11", "close": 26.71, "volume": 13417.0}, {"date": "2022-01-12", "close": 26.5, "volume": 17189.0}, {"date": "2022-01-13", "close": 26.0, "volume": 15178.0}, {"date": "2022-01-14", "close": 24.29, "volume": 31425.0}, {"date": "2022-01-18", "close": 22.8, "volume": 43199.0}, {"date": "2022-01-19", "close": 23.47, "volume": 12520.0}, {"date": "2022-01-20", "close": 22.57, "volume": 11686.0}, {"date": "2022-01-21", "close": 22.08, "volume": 17655.0}, {"date": "2022-01-24", "close": 23.82, "volume": 57692.0}, {"date": "2022-01-25", "close": 23.09, "volume": 25119.0}, {"date": "2022-01-26", "close": 21.83, "volume": 33277.0}, {"date": "2022-01-27", "close": 21.26, "volume": 21474.0}, {"date": "2022-01-28", "close": 20.91, "volume": 28467.0}, {"date": "2022-01-31", "close": 23.24, "volume": 16898.0}, {"date": "2022-02-01", "close": 22.97, "volume": 44922.0}, {"date": "2022-02-02", "close": 25.03, "volume": 30048.0}, {"date": "2022-02-03", "close": 24.78, "volume": 17850.0}, {"date": "2022-02-04", "close": 23.5, "volume": 26749.0}, {"date": "2022-02-07", "close": 23.12, "volume": 12035.0}, {"date": "2022-02-08", "close": 24.2998, "volume": 9932.0}, {"date": "2022-02-09", "close": 25.12, "volume": 14598.0}, {"date": "2022-02-10", "close": 25.05, "volume": 22206.0}, {"date": "2022-02-11", "close": 23.1433, "volume": 37190.0}, {"date": "2022-02-14", "close": 22.26, "volume": 11539.0}, {"date": "2022-02-15", "close": 22.92, "volume": 13809.0}, {"date": "2022-02-16", "close": 23.11, "volume": 10255.0}, {"date": "2022-02-17", "close": 23.04, "volume": 7362.0}, {"date": "2022-02-18", "close": 23.715, "volume": 7856.0}, {"date": "2022-02-22", "close": 24.86, "volume": 12664.0}, {"date": "2022-02-23", "close": 24.61, "volume": 4546.0}, {"date": "2022-02-24", "close": 25.57, "volume": 5774.0}, {"date": "2022-02-25", "close": 25.98, "volume": 10978.0}, {"date": "2022-02-28", "close": 25.21, "volume": 3095.0}, {"date": "2022-03-01", "close": 25.32, "volume": 6167.0}, {"date": "2022-03-02", "close": 27.195, "volume": 6307.0}, {"date": "2022-03-03", "close": 26.25, "volume": 16459.0}, {"date": "2022-03-04", "close": 25.4, "volume": 18363.0}, {"date": "2022-03-07", "close": 24.5, "volume": 7528.0}, {"date": "2022-03-08", "close": 25.0, "volume": 12494.0}, {"date": "2022-03-09", "close": 26.11, "volume": 7972.0}, {"date": "2022-03-10", "close": 26.56, "volume": 11525.0}, {"date": "2022-03-11", "close": 26.54, "volume": 7827.0}, {"date": "2022-03-14", "close": 26.06, "volume": 3824.0}, {"date": "2022-03-15", "close": 26.0, "volume": 15651.0}, {"date": "2022-03-16", "close": 27.59, "volume": 33102.0}, {"date": "2022-03-17", "close": 26.76, "volume": 13124.0}, {"date": "2022-03-18", "close": 28.15, "volume": 14854.0}, {"date": "2022-03-21", "close": 27.78, "volume": 3786.0}, {"date": "2022-03-22", "close": 27.8, "volume": 12197.0}, {"date": "2022-03-23", "close": 27.73, "volume": 14243.0}, {"date": "2022-03-24", "close": 28.54, "volume": 14876.0}, {"date": "2022-03-25", "close": 28.07, "volume": 7133.0}, {"date": "2022-03-28", "close": 28.07, "volume": null}, {"date": "2022-03-29", "close": 27.78, "volume": 13721.0}, {"date": "2022-03-30", "close": 26.76, "volume": 9104.0}, {"date": "2022-03-31", "close": 28.48, "volume": 13553.0}, {"date": "2022-04-01", "close": 28.31, "volume": 7581.0}, {"date": "2022-04-04", "close": 30.75, "volume": 12684.0}, {"date": "2022-04-05", "close": 29.19, "volume": 6160.0}, {"date": "2022-04-06", "close": 28.0, "volume": 12962.0}, {"date": "2022-04-07", "close": 28.23, "volume": 3175.0}, {"date": "2022-04-08", "close": 28.69, "volume": 6430.0}, {"date": "2022-04-11", "close": 27.95, "volume": 12934.0}, {"date": "2022-04-12", "close": 28.49, "volume": 3653.0}, {"date": "2022-04-13", "close": 28.95, "volume": 4105.0}, {"date": "2022-04-14", "close": 28.81, "volume": 4407.0}, {"date": "2022-04-18", "close": 27.59, "volume": 8504.0}, {"date": "2022-04-19", "close": 27.21, "volume": 5230.0}, {"date": "2022-04-20", "close": 28.24, "volume": 1191.0}, {"date": "2022-04-21", "close": 27.0, "volume": 11957.0}, {"date": "2022-04-22", "close": 26.51, "volume": 8531.0}, {"date": "2022-04-25", "close": 25.25, "volume": 15298.0}, {"date": "2022-04-26", "close": 25.05, "volume": 13327.0}, {"date": "2022-04-27", "close": 25.13, "volume": 4428.0}, {"date": "2022-04-28", "close": 25.82, "volume": 8875.0}, {"date": "2022-04-29", "close": 24.7573, "volume": 22651.0}, {"date": "2022-05-02", "close": 24.0, "volume": 18328.0}, {"date": "2022-05-03", "close": 24.32, "volume": 4643.0}, {"date": "2022-05-04", "close": 24.6, "volume": 8734.0}, {"date": "2022-05-05", "close": 23.53, "volume": 13962.0}, {"date": "2022-05-06", "close": 22.04, "volume": 35607.0}, {"date": "2022-05-09", "close": 20.25, "volume": 55673.0}, {"date": "2022-05-10", "close": 18.31, "volume": 79792.0}, {"date": "2022-05-11", "close": 19.1, "volume": 27755.0}, {"date": "2022-05-12", "close": 20.02, "volume": 23154.0}, {"date": "2022-05-13", "close": 22.5, "volume": 18227.0}, {"date": "2022-05-16", "close": 22.3, "volume": 15440.0}, {"date": "2022-05-17", "close": 23.62, "volume": 14630.0}, {"date": "2022-05-18", "close": 22.0, "volume": 35538.0}, {"date": "2022-05-19", "close": 22.185, "volume": 26150.0}, {"date": "2022-05-20", "close": 23.01, "volume": 22829.0}, {"date": "2022-05-23", "close": 23.83, "volume": 9487.0}, {"date": "2022-05-24", "close": 21.7, "volume": 7473.0}, {"date": "2022-05-25", "close": 21.11, "volume": 14434.0}, {"date": "2022-05-26", "close": 21.3, "volume": 47346.0}, {"date": "2022-05-27", "close": 21.61, "volume": 10884.0}, {"date": "2022-05-31", "close": 21.86, "volume": 2053.0}, {"date": "2022-06-01", "close": 20.0, "volume": 59989.0}, {"date": "2022-06-02", "close": 20.92, "volume": 30809.0}, {"date": "2022-06-03", "close": 20.5, "volume": 16477.0}, {"date": "2022-06-06", "close": 21.29, "volume": 14637.0}, {"date": "2022-06-07", "close": 21.1, "volume": 30491.0}, {"date": "2022-06-08", "close": 22.11, "volume": 3784.0}, {"date": "2022-06-09", "close": 22.53, "volume": 12705.0}, {"date": "2022-06-10", "close": 22.1, "volume": 10042.0}, {"date": "2022-06-13", "close": 19.47, "volume": 22732.0}, {"date": "2022-06-14", "close": 19.52, "volume": 3046.0}, {"date": "2022-06-15", "close": 19.75, "volume": 3677.0}, {"date": "2022-06-16", "close": 19.5, "volume": 4270.0}, {"date": "2022-06-17", "close": 19.75, "volume": 25777.0}, {"date": "2022-06-21", "close": 20.0, "volume": 8957.0}, {"date": "2022-06-22", "close": 19.7, "volume": 8567.0}, {"date": "2022-06-23", "close": 19.6, "volume": 5853.0}, {"date": "2022-06-24", "close": 21.02, "volume": 12847.0}, {"date": "2022-06-27", "close": 20.51, "volume": 12070.0}, {"date": "2022-06-28", "close": 20.51, "volume": null}, {"date": "2022-06-29", "close": 20.75, "volume": 7959.0}, {"date": "2022-06-30", "close": 20.86, "volume": 1711.0}, {"date": "2022-07-01", "close": 20.6778, "volume": 7069.0}, {"date": "2022-07-05", "close": 21.59, "volume": 9551.0}, {"date": "2022-07-06", "close": 23.25, "volume": 42225.0}, {"date": "2022-07-07", "close": 25.46, "volume": 40182.0}, {"date": "2022-07-08", "close": 25.14, "volume": 18294.0}, {"date": "2022-07-11", "close": 24.68, "volume": 22876.0}, {"date": "2022-07-12", "close": 25.21, "volume": 11969.0}, {"date": "2022-07-13", "close": 24.02, "volume": 2765.0}, {"date": "2022-07-14", "close": 24.5, "volume": 541.0}, {"date": "2022-07-15", "close": 25.65, "volume": 18591.0}, {"date": "2022-07-18", "close": 26.11, "volume": 4821.0}, {"date": "2022-07-19", "close": 26.39, "volume": 45007.0}, {"date": "2022-07-20", "close": 26.65, "volume": 13105.0}, {"date": "2022-07-21", "close": 27.19, "volume": 21334.0}, {"date": "2022-07-22", "close": 26.51, "volume": 11494.0}, {"date": "2022-07-25", "close": 26.35, "volume": 6328.0}, {"date": "2022-07-26", "close": 26.0, "volume": 2947.0}, {"date": "2022-07-27", "close": 25.85, "volume": 2570.0}, {"date": "2022-07-28", "close": 25.34, "volume": 12167.0}, {"date": "2022-07-29", "close": 25.88, "volume": 6549.0}, {"date": "2022-08-01", "close": 25.42, "volume": 6533.0}, {"date": "2022-08-02", "close": 25.21, "volume": 5213.0}, {"date": "2022-08-03", "close": 25.31, "volume": 15557.0}, {"date": "2022-08-04", "close": 26.005, "volume": 1865.0}, {"date": "2022-08-05", "close": 25.76, "volume": 1802.0}, {"date": "2022-08-08", "close": 27.12, "volume": 21360.0}, {"date": "2022-08-09", "close": 26.69, "volume": 5071.0}, {"date": "2022-08-10", "close": 28.04, "volume": 63505.0}, {"date": "2022-08-11", "close": 27.55, "volume": 21574.0}, {"date": "2022-08-12", "close": 28.22, "volume": 17077.0}, {"date": "2022-08-15", "close": 27.94, "volume": 6664.0}, {"date": "2022-08-16", "close": 28.57, "volume": 23792.0}, {"date": "2022-08-17", "close": 28.0, "volume": 17371.0}, {"date": "2022-08-18", "close": 28.41, "volume": 27178.0}, {"date": "2022-08-19", "close": 27.751, "volume": 20561.0}, {"date": "2022-08-22", "close": 27.98, "volume": 24262.0}, {"date": "2022-08-23", "close": 28.04, "volume": 5374.0}, {"date": "2022-08-24", "close": 28.34, "volume": 32837.0}, {"date": "2022-08-25", "close": 29.5, "volume": 37212.0}, {"date": "2022-08-26", "close": 29.4, "volume": 30225.0}, {"date": "2022-08-29", "close": 32.65, "volume": 33929.0}, {"date": "2022-08-30", "close": 33.0, "volume": 63347.0}, {"date": "2022-08-31", "close": 34.25, "volume": 108011.0}, {"date": "2022-09-01", "close": 33.0, "volume": 32547.0}, {"date": "2022-09-02", "close": 31.45, "volume": 27315.0}, {"date": "2022-09-06", "close": 30.96, "volume": 57697.0}, {"date": "2022-09-07", "close": 31.5, "volume": 6523.0}, {"date": "2022-09-08", "close": 31.65, "volume": 15028.0}, {"date": "2022-09-09", "close": 32.25, "volume": 26393.0}, {"date": "2022-09-12", "close": 33.65, "volume": 31269.0}, {"date": "2022-09-13", "close": 33.5, "volume": 16815.0}, {"date": "2022-09-14", "close": 32.01, "volume": 58391.0}, {"date": "2022-09-15", "close": 30.5, "volume": 48618.0}, {"date": "2022-09-16", "close": 31.0, "volume": 34942.0}, {"date": "2022-09-19", "close": 31.21, "volume": 15788.0}, {"date": "2022-09-20", "close": 30.01, "volume": 22476.0}, {"date": "2022-09-21", "close": 30.3, "volume": 26448.0}, {"date": "2022-09-22", "close": 29.45, "volume": 46984.0}, {"date": "2022-09-23", "close": 27.31, "volume": 81460.0}, {"date": "2022-09-26", "close": 27.21, "volume": 37250.0}, {"date": "2022-09-27", "close": 27.4, "volume": 32650.0}, {"date": "2022-09-28", "close": 28.34, "volume": 43880.0}, {"date": "2022-09-29", "close": 28.0, "volume": 24951.0}, {"date": "2022-09-30", "close": 29.69, "volume": 43620.0}, {"date": "2022-10-03", "close": 30.04, "volume": 30107.0}, {"date": "2022-10-04", "close": 31.33, "volume": 30661.0}, {"date": "2022-10-05", "close": 30.33, "volume": 15194.0}, {"date": "2022-10-06", "close": 30.89, "volume": 10120.0}, {"date": "2022-10-07", "close": 27.83, "volume": 16348.0}, {"date": "2022-10-10", "close": 27.85, "volume": 45073.0}, {"date": "2022-10-11", "close": 27.85, "volume": 32980.0}, {"date": "2022-10-12", "close": 28.7, "volume": 18478.0}, {"date": "2022-10-13", "close": 29.25, "volume": 13434.0}, {"date": "2022-10-14", "close": 28.01, "volume": 3640.0}, {"date": "2022-10-17", "close": 28.42, "volume": 8173.0}, {"date": "2022-10-18", "close": 28.22, "volume": 9338.0}, {"date": "2022-10-19", "close": 28.0, "volume": 30202.0}, {"date": "2022-10-20", "close": 27.38, "volume": 9126.0}, {"date": "2022-10-21", "close": 28.77, "volume": 5950.0}, {"date": "2022-10-24", "close": 29.44, "volume": 3633.0}, {"date": "2022-10-25", "close": 30.0, "volume": 7975.0}, {"date": "2022-10-26", "close": 30.8, "volume": 7311.0}, {"date": "2022-10-27", "close": 29.98, "volume": 5696.0}, {"date": "2022-10-28", "close": 30.05, "volume": 8958.0}, {"date": "2022-10-31", "close": 29.58, "volume": 3621.0}, {"date": "2022-11-01", "close": 32.4, "volume": 14582.0}, {"date": "2022-11-02", "close": 30.0, "volume": 27274.0}, {"date": "2022-11-03", "close": 30.61, "volume": 8564.0}, {"date": "2022-11-04", "close": 32.95, "volume": 26818.0}, {"date": "2022-11-07", "close": 32.45, "volume": 5528.0}, {"date": "2022-11-08", "close": 33.03, "volume": 16493.0}, {"date": "2022-11-09", "close": 33.15, "volume": 4602.0}, {"date": "2022-11-10", "close": 33.2, "volume": 2436.0}, {"date": "2022-11-11", "close": 34.95, "volume": 12639.0}, {"date": "2022-11-14", "close": 34.72, "volume": 11567.0}, {"date": "2022-11-15", "close": 36.38, "volume": 61696.0}, {"date": "2022-11-16", "close": 39.3, "volume": 22254.0}, {"date": "2022-11-17", "close": 38.05, "volume": 12756.0}, {"date": "2022-11-18", "close": 37.47, "volume": 5830.0}, {"date": "2022-11-21", "close": 36.92, "volume": 8416.0}, {"date": "2022-11-22", "close": 36.49, "volume": 11863.0}, {"date": "2022-11-23", "close": 36.48, "volume": 13207.0}, {"date": "2022-11-25", "close": 36.49, "volume": 5263.0}, {"date": "2022-11-28", "close": 35.99, "volume": 6300.0}, {"date": "2022-11-29", "close": 36.5, "volume": 3274.0}, {"date": "2022-11-30", "close": 37.47, "volume": 13736.0}, {"date": "2022-12-01", "close": 37.4, "volume": 7415.0}, {"date": "2022-12-02", "close": 36.86, "volume": 15961.0}, {"date": "2022-12-05", "close": 35.32, "volume": 13358.0}, {"date": "2022-12-06", "close": 36.0, "volume": 3035.0}, {"date": "2022-12-07", "close": 36.48, "volume": 8492.0}, {"date": "2022-12-08", "close": 36.89, "volume": 5744.0}, {"date": "2022-12-09", "close": 35.55, "volume": 15051.0}, {"date": "2022-12-12", "close": 36.82, "volume": 2808.0}, {"date": "2022-12-13", "close": 36.5, "volume": 3400.0}, {"date": "2022-12-14", "close": 36.08, "volume": 5319.0}, {"date": "2022-12-15", "close": 37.04, "volume": 7711.0}, {"date": "2022-12-16", "close": 39.1, "volume": 13632.0}, {"date": "2022-12-19", "close": 39.15, "volume": 10962.0}, {"date": "2022-12-20", "close": 40.13, "volume": 17588.0}, {"date": "2022-12-21", "close": 41.33, "volume": 7624.0}, {"date": "2022-12-22", "close": 41.02, "volume": 4033.0}, {"date": "2022-12-23", "close": 42.8, "volume": 7869.0}, {"date": "2022-12-27", "close": 44.49, "volume": 9951.0}, {"date": "2022-12-28", "close": 44.0, "volume": 14773.0}, {"date": "2022-12-29", "close": 44.7, "volume": 25336.0}, {"date": "2022-12-30", "close": 45.5, "volume": 15427.0}, {"date": "2023-01-03", "close": 40.5, "volume": 32764.0}, {"date": "2023-01-04", "close": 40.7, "volume": 7441.0}, {"date": "2023-01-05", "close": 40.5, "volume": 7718.0}, {"date": "2023-01-06", "close": 40.735, "volume": 5479.0}, {"date": "2023-01-09", "close": 40.9, "volume": 5207.0}, {"date": "2023-01-10", "close": 42.1, "volume": 3307.0}, {"date": "2023-01-11", "close": 43.2, "volume": 7092.0}, {"date": "2023-01-12", "close": 44.36, "volume": 4605.0}, {"date": "2023-01-13", "close": 45.09, "volume": 6515.0}, {"date": "2023-01-17", "close": 46.25, "volume": 12027.0}, {"date": "2023-01-18", "close": 48.74, "volume": 17487.0}, {"date": "2023-01-19", "close": 47.25, "volume": 14014.0}, {"date": "2023-01-20", "close": 47.95, "volume": 11188.0}, {"date": "2023-01-23", "close": 45.15, "volume": 10701.0}, {"date": "2023-01-24", "close": 44.96, "volume": 19376.0}, {"date": "2023-01-25", "close": 42.75, "volume": 24410.0}, {"date": "2023-01-26", "close": 41.74, "volume": 9607.0}, {"date": "2023-01-27", "close": 41.15, "volume": 5250.0}, {"date": "2023-01-30", "close": 40.77, "volume": 7598.0}, {"date": "2023-01-31", "close": 43.55, "volume": 16760.0}, {"date": "2023-02-01", "close": 43.3, "volume": 12870.0}, {"date": "2023-02-02", "close": 43.75, "volume": 8128.0}, {"date": "2023-02-03", "close": 43.91, "volume": 7246.0}, {"date": "2023-02-06", "close": 44.69, "volume": 10027.0}, {"date": "2023-02-07", "close": 44.8, "volume": 11269.0}, {"date": "2023-02-08", "close": 44.24, "volume": 6069.0}, {"date": "2023-02-09", "close": 43.05, "volume": 4435.0}, {"date": "2023-02-10", "close": 42.21, "volume": 13718.0}, {"date": "2023-02-13", "close": 42.98, "volume": 15307.0}, {"date": "2023-02-14", "close": 42.99, "volume": 5520.0}, {"date": "2023-02-15", "close": 42.89, "volume": 7395.0}, {"date": "2023-02-16", "close": 43.35, "volume": 7002.0}, {"date": "2023-02-17", "close": 42.1, "volume": 12425.0}, {"date": "2023-02-21", "close": 41.45, "volume": 5300.0}, {"date": "2023-02-22", "close": 41.07, "volume": 9028.0}, {"date": "2023-02-23", "close": 41.39, "volume": 4825.0}, {"date": "2023-02-24", "close": 41.77, "volume": 11703.0}, {"date": "2023-02-27", "close": 42.3, "volume": 8528.0}, {"date": "2023-02-28", "close": 41.5, "volume": 9042.0}, {"date": "2023-03-01", "close": 41.5, "volume": 15956.0}, {"date": "2023-03-02", "close": 42.87, "volume": 8537.0}, {"date": "2023-03-03", "close": 43.01, "volume": 12209.0}, {"date": "2023-03-06", "close": 42.5, "volume": 10218.0}, {"date": "2023-03-07", "close": 41.59, "volume": 5569.0}, {"date": "2023-03-08", "close": 40.98, "volume": 10198.0}, {"date": "2023-03-09", "close": 41.32, "volume": 17129.0}, {"date": "2023-03-10", "close": 40.52, "volume": 36038.0}, {"date": "2023-03-13", "close": 41.0, "volume": 6540.0}, {"date": "2023-03-14", "close": 41.81, "volume": 17026.0}, {"date": "2023-03-15", "close": 40.08, "volume": 7942.0}, {"date": "2023-03-16", "close": 40.79, "volume": 43062.0}, {"date": "2023-03-17", "close": 40.01, "volume": 28271.0}, {"date": "2023-03-20", "close": 39.75, "volume": 23625.0}, {"date": "2023-03-21", "close": 39.96, "volume": 30081.0}, {"date": "2023-03-22", "close": 39.9, "volume": 16772.0}, {"date": "2023-03-23", "close": 38.86, "volume": 21893.0}, {"date": "2023-03-24", "close": 38.38, "volume": 19411.0}, {"date": "2023-03-27", "close": 38.77, "volume": 19675.0}, {"date": "2023-03-28", "close": 38.11, "volume": 17418.0}, {"date": "2023-03-29", "close": 39.39, "volume": 10149.0}, {"date": "2023-03-30", "close": 39.69, "volume": 11564.0}, {"date": "2023-03-31", "close": 41.25, "volume": 17970.0}, {"date": "2023-04-03", "close": 41.93, "volume": 13084.0}, {"date": "2023-04-04", "close": 43.72, "volume": 18924.0}, {"date": "2023-04-05", "close": 43.53, "volume": 6128.0}, {"date": "2023-04-06", "close": 45.75, "volume": 18217.0}, {"date": "2023-04-10", "close": 49.68, "volume": 30821.0}, {"date": "2023-04-11", "close": 49.65, "volume": 24201.0}, {"date": "2023-04-12", "close": 47.37, "volume": 16129.0}, {"date": "2023-04-13", "close": 47.6, "volume": 12049.0}, {"date": "2023-04-14", "close": 48.38, "volume": 15556.0}, {"date": "2023-04-17", "close": 48.66, "volume": 11126.0}, {"date": "2023-04-18", "close": 47.91, "volume": 7187.0}, {"date": "2023-04-19", "close": 47.18, "volume": 4598.0}, {"date": "2023-04-20", "close": 46.58, "volume": 3890.0}, {"date": "2023-04-21", "close": 45.99, "volume": 7948.0}, {"date": "2023-04-24", "close": 44.35, "volume": 8252.0}, {"date": "2023-04-25", "close": 42.79, "volume": 12999.0}, {"date": "2023-04-26", "close": 42.4, "volume": 15439.0}, {"date": "2023-04-27", "close": 42.0, "volume": 9798.0}, {"date": "2023-04-28", "close": 41.95, "volume": 9239.0}, {"date": "2023-05-01", "close": 39.78, "volume": 50085.0}, {"date": "2023-05-02", "close": 38.99, "volume": 30177.0}, {"date": "2023-05-03", "close": 39.25, "volume": 36111.0}, {"date": "2023-05-04", "close": 38.35, "volume": 9279.0}, {"date": "2023-05-05", "close": 37.8, "volume": 27051.0}, {"date": "2023-05-08", "close": 38.25, "volume": 30353.0}, {"date": "2023-05-09", "close": 37.78, "volume": 20835.0}, {"date": "2023-05-10", "close": 38.1, "volume": 37396.0}, {"date": "2023-05-11", "close": 39.99, "volume": 16170.0}, {"date": "2023-05-12", "close": 41.05, "volume": 17706.0}, {"date": "2023-05-15", "close": 42.57, "volume": 23819.0}, {"date": "2023-05-16", "close": 38.98, "volume": 26322.0}, {"date": "2023-05-17", "close": 38.06, "volume": 39076.0}, {"date": "2023-05-18", "close": 38.53, "volume": 16932.0}, {"date": "2023-05-19", "close": 37.28, "volume": 24136.0}, {"date": "2023-05-22", "close": 37.0, "volume": 50889.0}, {"date": "2023-05-23", "close": 36.7, "volume": 23574.0}, {"date": "2023-05-24", "close": 35.5, "volume": 9092.0}, {"date": "2023-05-25", "close": 35.19, "volume": 24217.0}, {"date": "2023-05-26", "close": 35.1, "volume": 14899.0}, {"date": "2023-05-30", "close": 34.53, "volume": 11041.0}, {"date": "2023-05-31", "close": 33.54, "volume": 11209.0}, {"date": "2023-06-01", "close": 34.92, "volume": 16968.0}, {"date": "2023-06-02", "close": 37.2, "volume": 25679.0}, {"date": "2023-06-05", "close": 38.5, "volume": 9995.0}, {"date": "2023-06-06", "close": 38.54, "volume": 11332.0}, {"date": "2023-06-07", "close": 39.23, "volume": 10273.0}, {"date": "2023-06-08", "close": 39.865, "volume": 4832.0}, {"date": "2023-06-09", "close": 39.4, "volume": 7786.0}, {"date": "2023-06-12", "close": 39.42, "volume": 14199.0}, {"date": "2023-06-13", "close": 39.49, "volume": 14194.0}, {"date": "2023-06-14", "close": 38.64, "volume": 21455.0}, {"date": "2023-06-15", "close": 39.65, "volume": 14097.0}, {"date": "2023-06-16", "close": 41.15, "volume": 19233.0}, {"date": "2023-06-20", "close": 42.03, "volume": 25930.0}, {"date": "2023-06-21", "close": 43.55, "volume": 18527.0}, {"date": "2023-06-22", "close": 43.26, "volume": 19550.0}, {"date": "2023-06-23", "close": 40.51, "volume": 450109.0}, {"date": "2023-06-26", "close": 39.6, "volume": 22283.0}, {"date": "2023-06-27", "close": 39.1, "volume": 21572.0}, {"date": "2023-06-28", "close": 40.66, "volume": 12173.0}, {"date": "2023-06-29", "close": 41.98, "volume": 11167.0}, {"date": "2023-06-30", "close": 40.1, "volume": 45025.0}, {"date": "2023-07-03", "close": 40.06, "volume": 7842.0}, {"date": "2023-07-05", "close": 38.81, "volume": 12261.0}, {"date": "2023-07-06", "close": 38.34, "volume": 15801.0}, {"date": "2023-07-07", "close": 39.34, "volume": 12890.0}, {"date": "2023-07-10", "close": 39.26, "volume": 11224.0}, {"date": "2023-07-11", "close": 39.1, "volume": 5278.0}, {"date": "2023-07-12", "close": 39.81, "volume": 5003.0}, {"date": "2023-07-13", "close": 39.15, "volume": 6430.0}, {"date": "2023-07-14", "close": 40.01, "volume": 5909.0}, {"date": "2023-07-17", "close": 40.7, "volume": 8555.0}, {"date": "2023-07-18", "close": 41.73, "volume": 7388.0}, {"date": "2023-07-19", "close": 41.65, "volume": 5569.0}, {"date": "2023-07-20", "close": 42.0, "volume": 5684.0}, {"date": "2023-07-21", "close": 41.85, "volume": 6958.0}, {"date": "2023-07-24", "close": 41.94, "volume": 3533.0}, {"date": "2023-07-25", "close": 42.06, "volume": 9276.0}, {"date": "2023-07-26", "close": 43.64, "volume": 9386.0}, {"date": "2023-07-27", "close": 40.75, "volume": 16315.0}, {"date": "2023-07-28", "close": 40.85, "volume": 3091.0}, {"date": "2023-07-31", "close": 41.86, "volume": 6004.0}, {"date": "2023-08-01", "close": 42.06, "volume": 3746.0}, {"date": "2023-08-02", "close": 43.55, "volume": 12450.0}, {"date": "2023-08-03", "close": 43.72, "volume": 10519.0}, {"date": "2023-08-04", "close": 43.74, "volume": 11467.0}, {"date": "2023-08-07", "close": 43.49, "volume": 20607.0}, {"date": "2023-08-08", "close": 44.0, "volume": 12469.0}, {"date": "2023-08-09", "close": 44.45, "volume": 14098.0}, {"date": "2023-08-10", "close": 45.17, "volume": 7559.0}, {"date": "2023-08-11", "close": 45.99, "volume": 29536.0}, {"date": "2023-08-14", "close": 44.58, "volume": 20802.0}, {"date": "2023-08-15", "close": 40.25, "volume": 14793.0}, {"date": "2023-08-16", "close": 39.71, "volume": 16464.0}, {"date": "2023-08-17", "close": 39.75, "volume": 8139.0}, {"date": "2023-08-18", "close": 39.75, "volume": 40178.0}, {"date": "2023-08-21", "close": 39.01, "volume": 13785.0}, {"date": "2023-08-22", "close": 38.22, "volume": 27111.0}, {"date": "2023-08-23", "close": 38.08, "volume": 15223.0}, {"date": "2023-08-24", "close": 36.78, "volume": 26361.0}, {"date": "2023-08-25", "close": 36.61, "volume": 10113.0}, {"date": "2023-08-28", "close": 37.09, "volume": 8102.0}, {"date": "2023-08-29", "close": 36.82, "volume": 13561.0}, {"date": "2023-08-30", "close": 36.3, "volume": 5187.0}, {"date": "2023-08-31", "close": 36.16, "volume": 13177.0}, {"date": "2023-09-01", "close": 37.19, "volume": 13180.0}, {"date": "2023-09-05", "close": 36.5, "volume": 8440.0}, {"date": "2023-09-06", "close": 36.53, "volume": 8609.0}, {"date": "2023-09-07", "close": 36.7, "volume": 7048.0}, {"date": "2023-09-08", "close": 35.66, "volume": 11170.0}, {"date": "2023-09-11", "close": 35.1, "volume": 16250.0}, {"date": "2023-09-12", "close": 36.0, "volume": 6057.0}, {"date": "2023-09-13", "close": 35.6, "volume": 6119.0}, {"date": "2023-09-14", "close": 34.58, "volume": 27495.0}, {"date": "2023-09-15", "close": 33.4, "volume": 27360.0}, {"date": "2023-09-18", "close": 34.0, "volume": 8015.0}, {"date": "2023-09-19", "close": 34.7, "volume": 5822.0}, {"date": "2023-09-20", "close": 34.39, "volume": 4979.0}, {"date": "2023-09-21", "close": 34.16, "volume": 4101.0}, {"date": "2023-09-22", "close": 34.01, "volume": 4647.0}, {"date": "2023-09-25", "close": 33.85, "volume": 7017.0}, {"date": "2023-09-26", "close": 33.6, "volume": 16041.0}, {"date": "2023-09-27", "close": 33.11, "volume": 14511.0}, {"date": "2023-09-28", "close": 31.59, "volume": 16856.0}, {"date": "2023-09-29", "close": 31.13, "volume": 19308.0}, {"date": "2023-10-02", "close": 30.51, "volume": 13677.0}, {"date": "2023-10-03", "close": 29.83, "volume": 9805.0}, {"date": "2023-10-04", "close": 30.82, "volume": 5120.0}, {"date": "2023-10-05", "close": 30.84, "volume": 6585.0}, {"date": "2023-10-06", "close": 30.73, "volume": 14575.0}, {"date": "2023-10-09", "close": 29.41, "volume": 7830.0}, {"date": "2023-10-10", "close": 30.38, "volume": 38782.0}, {"date": "2023-10-11", "close": 29.36, "volume": 11130.0}, {"date": "2023-10-12", "close": 28.52, "volume": 16644.0}, {"date": "2023-10-13", "close": 28.91, "volume": 20679.0}, {"date": "2023-10-16", "close": 28.76, "volume": 10061.0}, {"date": "2023-10-17", "close": 30.37, "volume": 11896.0}, {"date": "2023-10-18", "close": 29.35, "volume": 20552.0}, {"date": "2023-10-19", "close": 28.35, "volume": 24180.0}, {"date": "2023-10-20", "close": 27.98, "volume": 12175.0}, {"date": "2023-10-23", "close": 28.4, "volume": 6878.0}, {"date": "2023-10-24", "close": 29.0, "volume": 13858.0}, {"date": "2023-10-25", "close": 28.13, "volume": 20485.0}, {"date": "2023-10-26", "close": 26.85, "volume": 8593.0}, {"date": "2023-10-27", "close": 26.88, "volume": 9312.0}, {"date": "2023-10-30", "close": 26.33, "volume": 10862.0}, {"date": "2023-10-31", "close": 27.49, "volume": 10579.0}, {"date": "2023-11-01", "close": 26.71, "volume": 7782.0}, {"date": "2023-11-02", "close": 26.9, "volume": 11549.0}, {"date": "2023-11-03", "close": 26.99, "volume": 12243.0}, {"date": "2023-11-06", "close": 26.76, "volume": 14880.0}, {"date": "2023-11-07", "close": 27.71, "volume": 26673.0}, {"date": "2023-11-08", "close": 29.28, "volume": 17885.0}, {"date": "2023-11-09", "close": 28.52, "volume": 6391.0}, {"date": "2023-11-10", "close": 28.71, "volume": 7947.0}, {"date": "2023-11-13", "close": 28.57, "volume": 9930.0}, {"date": "2023-11-14", "close": 34.1, "volume": 36756.0}, {"date": "2023-11-15", "close": 33.61, "volume": 16105.0}, {"date": "2023-11-16", "close": 33.0, "volume": 13154.0}, {"date": "2023-11-17", "close": 33.09, "volume": 8847.0}, {"date": "2023-11-20", "close": 31.81, "volume": 7473.0}, {"date": "2023-11-21", "close": 30.5, "volume": 4765.0}, {"date": "2023-11-22", "close": 32.42, "volume": 10113.0}, {"date": "2023-11-24", "close": 32.81, "volume": 9401.0}, {"date": "2023-11-27", "close": 31.03, "volume": 25155.0}, {"date": "2023-11-28", "close": 31.7, "volume": 7464.0}, {"date": "2023-11-29", "close": 32.31, "volume": 3811.0}, {"date": "2023-11-30", "close": 32.4, "volume": 18438.0}, {"date": "2023-12-01", "close": 32.21, "volume": 12403.0}, {"date": "2023-12-04", "close": 32.48, "volume": 8431.0}, {"date": "2023-12-05", "close": 33.2, "volume": 8443.0}, {"date": "2023-12-06", "close": 32.93, "volume": 15393.0}, {"date": "2023-12-07", "close": 35.25, "volume": 11957.0}, {"date": "2023-12-08", "close": 35.56, "volume": 15331.0}, {"date": "2023-12-11", "close": 36.74, "volume": 12760.0}, {"date": "2023-12-12", "close": 35.0, "volume": 14113.0}, {"date": "2023-12-13", "close": 39.49, "volume": 20265.0}, {"date": "2023-12-14", "close": 38.3, "volume": 12936.0}, {"date": "2023-12-15", "close": 37.49, "volume": 41386.0}, {"date": "2023-12-18", "close": 37.61, "volume": 6045.0}, {"date": "2023-12-19", "close": 38.9, "volume": 16437.0}, {"date": "2023-12-20", "close": 39.4, "volume": 11222.0}, {"date": "2023-12-21", "close": 39.1, "volume": 13225.0}, {"date": "2023-12-22", "close": 38.27, "volume": 11424.0}, {"date": "2023-12-26", "close": 40.11, "volume": 15456.0}, {"date": "2023-12-27", "close": 41.29, "volume": 12914.0}, {"date": "2023-12-28", "close": 41.6, "volume": 34809.0}, {"date": "2023-12-29", "close": 41.1, "volume": 12206.0}, {"date": "2024-01-02", "close": 40.94, "volume": 7838.0}, {"date": "2024-01-03", "close": 38.86, "volume": 18138.0}, {"date": "2024-01-04", "close": 38.84, "volume": 27040.0}, {"date": "2024-01-05", "close": 40.08, "volume": 20150.0}, {"date": "2024-01-08", "close": 40.79, "volume": 10411.0}, {"date": "2024-01-09", "close": 39.53, "volume": 12101.0}, {"date": "2024-01-10", "close": 39.51, "volume": 5270.0}, {"date": "2024-01-11", "close": 38.75, "volume": 4415.0}, {"date": "2024-01-12", "close": 38.83, "volume": 5750.0}, {"date": "2024-01-16", "close": 37.98, "volume": 7205.0}, {"date": "2024-01-17", "close": 37.75, "volume": 7330.0}, {"date": "2024-01-18", "close": 36.91, "volume": 10976.0}, {"date": "2024-01-19", "close": 36.89, "volume": 19508.0}, {"date": "2024-01-22", "close": 35.31, "volume": 25298.0}, {"date": "2024-01-23", "close": 35.11, "volume": 11187.0}, {"date": "2024-01-24", "close": 35.0, "volume": 11256.0}, {"date": "2024-01-25", "close": 35.01, "volume": 13020.0}, {"date": "2024-01-26", "close": 34.84, "volume": 12619.0}, {"date": "2024-01-29", "close": 37.06, "volume": 25302.0}, {"date": "2024-01-30", "close": 35.74, "volume": 2425.0}, {"date": "2024-01-31", "close": 33.8, "volume": 19120.0}, {"date": "2024-02-01", "close": 33.72, "volume": 40055.0}, {"date": "2024-02-02", "close": 34.3, "volume": 17369.0}, {"date": "2024-02-05", "close": 34.97, "volume": 11874.0}, {"date": "2024-02-06", "close": 36.6, "volume": 8304.0}, {"date": "2024-02-07", "close": 38.63, "volume": 6775.0}, {"date": "2024-02-08", "close": 40.2, "volume": 8865.0}, {"date": "2024-02-09", "close": 39.48, "volume": 7417.0}, {"date": "2024-02-12", "close": 37.92, "volume": 19187.0}, {"date": "2024-02-13", "close": 35.12, "volume": 18071.0}, {"date": "2024-02-14", "close": 38.15, "volume": 10599.0}, {"date": "2024-02-15", "close": 40.02, "volume": 13691.0}, {"date": "2024-02-16", "close": 39.01, "volume": 7034.0}, {"date": "2024-02-20", "close": 37.7, "volume": 16811.0}, {"date": "2024-02-21", "close": 37.55, "volume": 4705.0}, {"date": "2024-02-22", "close": 37.97, "volume": 9806.0}, {"date": "2024-02-23", "close": 37.97, "volume": 8147.0}, {"date": "2024-02-26", "close": 36.88, "volume": 19396.0}, {"date": "2024-02-27", "close": 38.49, "volume": 13468.0}, {"date": "2024-02-28", "close": 37.61, "volume": 2618.0}, {"date": "2024-02-29", "close": 38.04, "volume": 5015.0}, {"date": "2024-03-01", "close": 38.96, "volume": 2899.0}, {"date": "2024-03-04", "close": 38.49, "volume": 16993.0}, {"date": "2024-03-05", "close": 37.17, "volume": 27240.0}, {"date": "2024-03-06", "close": 36.79, "volume": 28059.0}, {"date": "2024-03-07", "close": 36.83, "volume": 28028.0}, {"date": "2024-03-08", "close": 36.52, "volume": 6146.0}, {"date": "2024-03-11", "close": 36.5, "volume": 9655.0}, {"date": "2024-03-12", "close": 36.85, "volume": 11255.0}, {"date": "2024-03-13", "close": 37.3, "volume": 7843.0}, {"date": "2024-03-14", "close": 36.36, "volume": 10980.0}, {"date": "2024-03-15", "close": 37.0, "volume": 18645.0}, {"date": "2024-03-18", "close": 36.41, "volume": 10573.0}, {"date": "2024-03-19", "close": 37.24, "volume": 12742.0}, {"date": "2024-03-20", "close": 37.69, "volume": 10964.0}, {"date": "2024-03-21", "close": 37.72, "volume": 10382.0}, {"date": "2024-03-22", "close": 37.41, "volume": 5370.0}, {"date": "2024-03-25", "close": 36.25, "volume": 26663.0}, {"date": "2024-03-26", "close": 36.75, "volume": 17244.0}, {"date": "2024-03-27", "close": 37.3, "volume": 13385.0}, {"date": "2024-03-28", "close": 37.0, "volume": 7868.0}, {"date": "2024-04-01", "close": 36.45, "volume": 3382.0}, {"date": "2024-04-02", "close": 35.21, "volume": 15027.0}, {"date": "2024-04-03", "close": 34.83, "volume": 21224.0}, {"date": "2024-04-04", "close": 34.19, "volume": 9801.0}, {"date": "2024-04-05", "close": 33.93, "volume": 14418.0}, {"date": "2024-04-08", "close": 34.0, "volume": 28154.0}, {"date": "2024-04-09", "close": 33.41, "volume": 22378.0}, {"date": "2024-04-10", "close": 33.01, "volume": 8799.0}, {"date": "2024-04-11", "close": 32.95, "volume": 13970.0}, {"date": "2024-04-12", "close": 33.52, "volume": 11923.0}, {"date": "2024-04-15", "close": 32.25, "volume": 9082.0}, {"date": "2024-04-16", "close": 31.65, "volume": 11229.0}, {"date": "2024-04-17", "close": 31.6, "volume": 9594.0}, {"date": "2024-04-18", "close": 34.01, "volume": 24249.0}, {"date": "2024-04-19", "close": 33.79, "volume": 10748.0}, {"date": "2024-04-22", "close": 32.9, "volume": 12037.0}, {"date": "2024-04-23", "close": 32.6, "volume": 11772.0}, {"date": "2024-04-24", "close": 32.5, "volume": 5324.0}, {"date": "2024-04-25", "close": 32.21, "volume": 14276.0}, {"date": "2024-04-26", "close": 32.35, "volume": 7803.0}, {"date": "2024-04-29", "close": 32.43, "volume": 8275.0}, {"date": "2024-04-30", "close": 31.84, "volume": 19514.0}, {"date": "2024-05-01", "close": 31.23, "volume": 7399.0}, {"date": "2024-05-02", "close": 31.01, "volume": 8075.0}, {"date": "2024-05-03", "close": 32.44, "volume": 25214.0}, {"date": "2024-05-06", "close": 32.56, "volume": 6863.0}, {"date": "2024-05-07", "close": 33.5, "volume": 10667.0}, {"date": "2024-05-08", "close": 32.86, "volume": 8829.0}, {"date": "2024-05-09", "close": 33.12, "volume": 3996.0}, {"date": "2024-05-10", "close": 31.42, "volume": 15126.0}, {"date": "2024-05-13", "close": 29.28, "volume": 35927.0}, {"date": "2024-05-14", "close": 29.86, "volume": 44662.0}, {"date": "2024-05-15", "close": 34.06, "volume": 31362.0}, {"date": "2024-05-16", "close": 31.7, "volume": 15147.0}, {"date": "2024-05-17", "close": 30.51, "volume": 17482.0}, {"date": "2024-05-20", "close": 32.53, "volume": 12948.0}, {"date": "2024-05-21", "close": 31.51, "volume": 6321.0}, {"date": "2024-05-22", "close": 30.28, "volume": 15276.0}, {"date": "2024-05-23", "close": 28.8, "volume": 36223.0}, {"date": "2024-05-24", "close": 31.0, "volume": 23444.0}, {"date": "2024-05-28", "close": 30.53, "volume": 11958.0}, {"date": "2024-05-29", "close": 30.7, "volume": 23648.0}, {"date": "2024-05-30", "close": 30.19, "volume": 26336.0}, {"date": "2024-05-31", "close": 29.7, "volume": 9259.0}, {"date": "2024-06-03", "close": 28.55, "volume": 31242.0}, {"date": "2024-06-04", "close": 28.3, "volume": 27460.0}, {"date": "2024-06-05", "close": 27.85, "volume": 19212.0}, {"date": "2024-06-06", "close": 29.21, "volume": 33640.0}, {"date": "2024-06-07", "close": 30.06, "volume": 11107.0}, {"date": "2024-06-10", "close": 32.69, "volume": 34633.0}, {"date": "2024-06-11", "close": 30.99, "volume": 20303.0}, {"date": "2024-06-12", "close": 31.27, "volume": 14478.0}, {"date": "2024-06-13", "close": 30.55, "volume": 8889.0}, {"date": "2024-06-14", "close": 30.08, "volume": 12192.0}, {"date": "2024-06-17", "close": 29.02, "volume": 25065.0}, {"date": "2024-06-18", "close": 29.65, "volume": 21796.0}, {"date": "2024-06-20", "close": 28.7, "volume": 30063.0}, {"date": "2024-06-21", "close": 27.97, "volume": 33031.0}, {"date": "2024-06-24", "close": 28.97, "volume": 28496.0}, {"date": "2024-06-25", "close": 28.18, "volume": 23456.0}, {"date": "2024-06-26", "close": 28.01, "volume": 10767.0}, {"date": "2024-06-27", "close": 29.09, "volume": 9242.0}, {"date": "2024-06-28", "close": 28.22, "volume": 50934.0}, {"date": "2024-07-01", "close": 26.95, "volume": 28692.0}, {"date": "2024-07-02", "close": 27.7, "volume": 33503.0}, {"date": "2024-07-03", "close": 27.62, "volume": 4272.0}, {"date": "2024-07-05", "close": 26.86, "volume": 30149.0}, {"date": "2024-07-08", "close": 27.79, "volume": 11038.0}, {"date": "2024-07-09", "close": 27.3, "volume": 11344.0}, {"date": "2024-07-10", "close": 27.67, "volume": 17032.0}, {"date": "2024-07-11", "close": 28.8, "volume": 38635.0}, {"date": "2024-07-12", "close": 28.88, "volume": 25250.0}, {"date": "2024-07-15", "close": 29.66, "volume": 19929.0}, {"date": "2024-07-16", "close": 31.83, "volume": 54010.0}, {"date": "2024-07-17", "close": 30.1, "volume": 20256.0}, {"date": "2024-07-18", "close": 29.1, "volume": 33176.0}, {"date": "2024-07-19", "close": 30.15, "volume": 20229.0}, {"date": "2024-07-22", "close": 31.3, "volume": 8238.0}, {"date": "2024-07-23", "close": 31.7, "volume": 19369.0}, {"date": "2024-07-24", "close": 31.2, "volume": 14227.0}, {"date": "2024-07-25", "close": 32.19, "volume": 21293.0}, {"date": "2024-07-26", "close": 32.68, "volume": 11870.0}, {"date": "2024-07-29", "close": 30.9, "volume": 9196.0}, {"date": "2024-07-30", "close": 29.84, "volume": 20259.0}, {"date": "2024-07-31", "close": 31.89, "volume": 13868.0}, {"date": "2024-08-01", "close": 29.96, "volume": 22042.0}, {"date": "2024-08-02", "close": 28.7, "volume": 15004.0}, {"date": "2024-08-05", "close": 26.93, "volume": 51320.0}, {"date": "2024-08-06", "close": 27.74, "volume": 20282.0}, {"date": "2024-08-07", "close": 27.08, "volume": 17368.0}, {"date": "2024-08-08", "close": 27.9, "volume": 5195.0}, {"date": "2024-08-09", "close": 27.88, "volume": 15322.0}, {"date": "2024-08-12", "close": 27.83, "volume": 16250.0}, {"date": "2024-08-13", "close": 32.04, "volume": 34588.0}, {"date": "2024-08-14", "close": 32.72, "volume": 23348.0}, {"date": "2024-08-15", "close": 33.01, "volume": 25062.0}, {"date": "2024-08-16", "close": 32.43, "volume": 29798.0}, {"date": "2024-08-19", "close": 32.74, "volume": 25141.0}, {"date": "2024-08-20", "close": 32.25, "volume": 32038.0}, {"date": "2024-08-21", "close": 33.96, "volume": 23397.0}, {"date": "2024-08-22", "close": 32.97, "volume": 5998.0}, {"date": "2024-08-23", "close": 34.79, "volume": 37061.0}, {"date": "2024-08-26", "close": 33.97, "volume": 21175.0}, {"date": "2024-08-27", "close": 33.81, "volume": 28739.0}, {"date": "2024-08-28", "close": 34.15, "volume": 34160.0}, {"date": "2024-08-29", "close": 35.51, "volume": 17036.0}, {"date": "2024-08-30", "close": 35.89, "volume": 12005.0}, {"date": "2024-09-03", "close": 34.48, "volume": 14327.0}, {"date": "2024-09-04", "close": 34.59, "volume": 19767.0}, {"date": "2024-09-05", "close": 35.04, "volume": 18788.0}, {"date": "2024-09-06", "close": 33.4, "volume": 12120.0}, {"date": "2024-09-09", "close": 35.01, "volume": 27497.0}, {"date": "2024-09-10", "close": 33.33, "volume": 10791.0}, {"date": "2024-09-11", "close": 33.51, "volume": 17561.0}, {"date": "2024-09-12", "close": 34.68, "volume": 21100.0}, {"date": "2024-09-13", "close": 34.48, "volume": 29618.0}, {"date": "2024-09-16", "close": 33.56, "volume": 33531.0}, {"date": "2024-09-17", "close": 32.65, "volume": 44089.0}, {"date": "2024-09-18", "close": 31.11, "volume": 44721.0}, {"date": "2024-09-19", "close": 33.3, "volume": 16152.0}, {"date": "2024-09-20", "close": 32.11, "volume": 29874.0}, {"date": "2024-09-23", "close": 30.49, "volume": 20896.0}, {"date": "2024-09-24", "close": 29.48, "volume": 24112.0}, {"date": "2024-09-25", "close": 29.02, "volume": 9724.0}, {"date": "2024-09-26", "close": 29.0, "volume": 55127.0}, {"date": "2024-09-27", "close": 30.15, "volume": 20080.0}, {"date": "2024-09-30", "close": 30.24, "volume": 24712.0}, {"date": "2024-10-01", "close": 29.0, "volume": 25395.0}, {"date": "2024-10-02", "close": 29.78, "volume": 50207.0}, {"date": "2024-10-03", "close": 29.8, "volume": 38970.0}, {"date": "2024-10-04", "close": 29.37, "volume": 34513.0}, {"date": "2024-10-07", "close": 29.59, "volume": 46547.0}, {"date": "2024-10-08", "close": 30.96, "volume": 11855.0}, {"date": "2024-10-09", "close": 32.08, "volume": 21628.0}, {"date": "2024-10-10", "close": 31.14, "volume": 19385.0}, {"date": "2024-10-11", "close": 32.95, "volume": 8193.0}, {"date": "2024-10-14", "close": 31.87, "volume": 5309.0}, {"date": "2024-10-15", "close": 32.14, "volume": 38020.0}, {"date": "2024-10-16", "close": 31.3, "volume": 35122.0}, {"date": "2024-10-17", "close": 30.99, "volume": 15522.0}, {"date": "2024-10-18", "close": 33.29, "volume": 17024.0}, {"date": "2024-10-21", "close": 33.47, "volume": 9122.0}, {"date": "2024-10-22", "close": 33.77, "volume": 21471.0}, {"date": "2024-10-23", "close": 32.46, "volume": 22128.0}, {"date": "2024-10-24", "close": 31.55, "volume": 58438.0}, {"date": "2024-10-25", "close": 31.7, "volume": 23560.0}, {"date": "2024-10-28", "close": 32.86, "volume": 29845.0}, {"date": "2024-10-29", "close": 32.4, "volume": 16027.0}, {"date": "2024-10-30", "close": 32.75, "volume": 20769.0}, {"date": "2024-10-31", "close": 33.0, "volume": 56807.0}, {"date": "2024-11-01", "close": 33.51, "volume": 15305.0}, {"date": "2024-11-04", "close": 33.45, "volume": 10304.0}, {"date": "2024-11-05", "close": 33.75, "volume": 21851.0}, {"date": "2024-11-06", "close": 35.17, "volume": 57698.0}, {"date": "2024-11-07", "close": 33.91, "volume": 11871.0}, {"date": "2024-11-08", "close": 35.24, "volume": 26155.0}, {"date": "2024-11-11", "close": 35.0, "volume": 39790.0}, {"date": "2024-11-12", "close": 34.6, "volume": 25528.0}, {"date": "2024-11-13", "close": 37.22, "volume": 65831.0}, {"date": "2024-11-14", "close": 36.0, "volume": 17131.0}, {"date": "2024-11-15", "close": 34.65, "volume": 15501.0}, {"date": "2024-11-18", "close": 35.37, "volume": 15042.0}, {"date": "2024-11-19", "close": 36.95, "volume": 49173.0}, {"date": "2024-11-20", "close": 37.28, "volume": 62091.0}, {"date": "2024-11-21", "close": 37.32, "volume": 20024.0}, {"date": "2024-11-22", "close": 37.7, "volume": 45868.0}, {"date": "2024-11-25", "close": 37.7, "volume": 76928.0}, {"date": "2024-11-26", "close": 37.01, "volume": 32561.0}, {"date": "2024-11-27", "close": 36.56, "volume": 30188.0}, {"date": "2024-11-29", "close": 36.34, "volume": 16357.0}, {"date": "2024-12-02", "close": 36.19, "volume": 28100.0}, {"date": "2024-12-03", "close": 36.36, "volume": 24395.0}, {"date": "2024-12-04", "close": 35.94, "volume": 34584.0}, {"date": "2024-12-05", "close": 35.33, "volume": 56226.0}, {"date": "2024-12-06", "close": 36.64, "volume": 19306.0}, {"date": "2024-12-09", "close": 35.98, "volume": 52917.0}, {"date": "2024-12-10", "close": 36.62, "volume": 25688.0}, {"date": "2024-12-11", "close": 35.91, "volume": 29697.0}, {"date": "2024-12-12", "close": 35.86, "volume": 24324.0}, {"date": "2024-12-13", "close": 34.65, "volume": 20164.0}, {"date": "2024-12-16", "close": 33.83, "volume": 33764.0}, {"date": "2024-12-17", "close": 33.99, "volume": 22977.0}, {"date": "2024-12-18", "close": 31.79, "volume": 35702.0}, {"date": "2024-12-19", "close": 31.59, "volume": 32716.0}, {"date": "2024-12-20", "close": 33.68, "volume": 84708.0}, {"date": "2024-12-23", "close": 34.11, "volume": 32259.0}, {"date": "2024-12-24", "close": 34.94, "volume": 6594.0}, {"date": "2024-12-26", "close": 34.2, "volume": 39487.0}, {"date": "2024-12-27", "close": 33.5, "volume": 28815.0}, {"date": "2024-12-30", "close": 33.19, "volume": 24150.0}, {"date": "2024-12-31", "close": 33.2, "volume": 25330.0}, {"date": "2025-01-02", "close": 33.1, "volume": 14531.0}, {"date": "2025-01-03", "close": 33.5, "volume": 11685.0}, {"date": "2025-01-06", "close": 33.81, "volume": 19135.0}, {"date": "2025-01-07", "close": 32.42, "volume": 22704.0}, {"date": "2025-01-08", "close": 32.64, "volume": 20319.0}, {"date": "2025-01-10", "close": 32.23, "volume": 48550.0}, {"date": "2025-01-13", "close": 32.46, "volume": 20847.0}, {"date": "2025-01-14", "close": 32.47, "volume": 21060.0}, {"date": "2025-01-15", "close": 32.97, "volume": 41861.0}, {"date": "2025-01-16", "close": 32.71, "volume": 21272.0}, {"date": "2025-01-17", "close": 32.64, "volume": 25547.0}, {"date": "2025-01-21", "close": 34.0, "volume": 49578.0}, {"date": "2025-01-22", "close": 37.72, "volume": 108212.0}, {"date": "2025-01-23", "close": 38.12, "volume": 32994.0}, {"date": "2025-01-24", "close": 37.12, "volume": 21183.0}, {"date": "2025-01-27", "close": 36.69, "volume": 23600.0}, {"date": "2025-01-28", "close": 37.63, "volume": 11498.0}, {"date": "2025-01-29", "close": 36.31, "volume": 17593.0}, {"date": "2025-01-30", "close": 36.84, "volume": 20772.0}, {"date": "2025-01-31", "close": 36.33, "volume": 37133.0}, {"date": "2025-02-03", "close": 35.57, "volume": 22825.0}, {"date": "2025-02-04", "close": 35.48, "volume": 9519.0}, {"date": "2025-02-05", "close": 36.47, "volume": 9168.0}, {"date": "2025-02-06", "close": 35.4, "volume": 12334.0}, {"date": "2025-02-07", "close": 34.75, "volume": 17963.0}, {"date": "2025-02-10", "close": 34.9, "volume": 8564.0}, {"date": "2025-02-11", "close": 34.51, "volume": 9585.0}, {"date": "2025-02-12", "close": 34.51, "volume": 9975.0}, {"date": "2025-02-13", "close": 35.25, "volume": 12919.0}, {"date": "2025-02-14", "close": 35.02, "volume": 7423.0}, {"date": "2025-02-18", "close": 35.1, "volume": 9310.0}, {"date": "2025-02-19", "close": 35.31, "volume": 7286.0}, {"date": "2025-02-20", "close": 35.31, "volume": 11782.0}, {"date": "2025-02-21", "close": 33.69, "volume": 16508.0}, {"date": "2025-02-24", "close": 35.39, "volume": 32827.0}, {"date": "2025-02-25", "close": 34.84, "volume": 50928.0}, {"date": "2025-02-26", "close": 35.6, "volume": 9277.0}, {"date": "2025-02-27", "close": 34.35, "volume": 12944.0}, {"date": "2025-02-28", "close": 34.69, "volume": 28086.0}, {"date": "2025-03-03", "close": 32.82, "volume": 33183.0}, {"date": "2025-03-04", "close": 31.89, "volume": 43198.0}, {"date": "2025-03-05", "close": 32.98, "volume": 15670.0}, {"date": "2025-03-06", "close": 32.18, "volume": 16769.0}, {"date": "2025-03-07", "close": 33.01, "volume": 41053.0}, {"date": "2025-03-10", "close": 31.42, "volume": 30963.0}, {"date": "2025-03-11", "close": 31.97, "volume": 17737.0}, {"date": "2025-03-12", "close": 31.9, "volume": 16406.0}, {"date": "2025-03-13", "close": 31.05, "volume": 27194.0}, {"date": "2025-03-14", "close": 32.39, "volume": 16873.0}, {"date": "2025-03-17", "close": 32.9, "volume": 11331.0}, {"date": "2025-03-18", "close": 33.64, "volume": 12356.0}, {"date": "2025-03-19", "close": 34.65, "volume": 14839.0}, {"date": "2025-03-20", "close": 33.94, "volume": 15257.0}, {"date": "2025-03-21", "close": 33.6, "volume": 27114.0}, {"date": "2025-03-24", "close": 35.69, "volume": 10761.0}, {"date": "2025-03-25", "close": 31.2, "volume": 68912.0}, {"date": "2025-03-26", "close": 29.63, "volume": 36482.0}, {"date": "2025-03-27", "close": 31.22, "volume": 22816.0}, {"date": "2025-03-28", "close": 30.19, "volume": 17105.0}, {"date": "2025-03-31", "close": 30.87, "volume": 27499.0}, {"date": "2025-04-01", "close": 30.37, "volume": 24201.0}, {"date": "2025-04-02", "close": 30.07, "volume": 25453.0}, {"date": "2025-04-03", "close": 29.4, "volume": 59432.0}, {"date": "2025-04-04", "close": 27.79, "volume": 93933.0}, {"date": "2025-04-07", "close": 27.55, "volume": 61792.0}, {"date": "2025-04-08", "close": 27.02, "volume": 28554.0}, {"date": "2025-04-09", "close": 29.2, "volume": 102511.0}, {"date": "2025-04-10", "close": 28.85, "volume": 29354.0}, {"date": "2025-04-11", "close": 29.05, "volume": 22609.0}, {"date": "2025-04-14", "close": 29.96, "volume": 29644.0}, {"date": "2025-04-15", "close": 29.38, "volume": 10326.0}, {"date": "2025-04-16", "close": 28.69, "volume": 34802.0}, {"date": "2025-04-17", "close": 29.43, "volume": 39052.0}, {"date": "2025-04-21", "close": 28.66, "volume": 9860.0}, {"date": "2025-04-22", "close": 30.12, "volume": 6494.0}, {"date": "2025-04-23", "close": 30.22, "volume": 16781.0}, {"date": "2025-04-24", "close": 31.99, "volume": 16047.0}, {"date": "2025-04-25", "close": 31.72, "volume": 20366.0}, {"date": "2025-04-28", "close": 31.64, "volume": 9231.0}, {"date": "2025-04-29", "close": 32.14, "volume": 9113.0}, {"date": "2025-04-30", "close": 31.94, "volume": 8133.0}, {"date": "2025-05-01", "close": 32.24, "volume": 38036.0}, {"date": "2025-05-02", "close": 32.89, "volume": 21910.0}, {"date": "2025-05-05", "close": 32.36, "volume": 13331.0}, {"date": "2025-05-06", "close": 31.85, "volume": 18377.0}, {"date": "2025-05-07", "close": 31.84, "volume": 15568.0}, {"date": "2025-05-08", "close": 32.4, "volume": 37306.0}, {"date": "2025-05-09", "close": 32.35, "volume": 20283.0}, {"date": "2025-05-12", "close": 34.37, "volume": 73885.0}, {"date": "2025-05-13", "close": 35.1, "volume": 23819.0}, {"date": "2025-05-14", "close": 31.3, "volume": 35451.0}, {"date": "2025-05-15", "close": 30.88, "volume": 80323.0}, {"date": "2025-05-16", "close": 31.5, "volume": 16421.0}, {"date": "2025-05-19", "close": 31.18, "volume": 13777.0}, {"date": "2025-05-20", "close": 31.04, "volume": 16978.0}, {"date": "2025-05-21", "close": 31.02, "volume": 18222.0}, {"date": "2025-05-22", "close": 30.99, "volume": 15137.0}, {"date": "2025-05-23", "close": 30.39, "volume": 27384.0}, {"date": "2025-05-27", "close": 30.78, "volume": 12170.0}, {"date": "2025-05-28", "close": 28.89, "volume": 65205.0}, {"date": "2025-05-29", "close": 29.31, "volume": 16344.0}, {"date": "2025-05-30", "close": 29.0, "volume": 71597.0}, {"date": "2025-06-02", "close": 29.09, "volume": 50533.0}, {"date": "2025-06-03", "close": 29.17, "volume": 43912.0}, {"date": "2025-06-04", "close": 29.3, "volume": 39888.0}, {"date": "2025-06-05", "close": 28.88, "volume": 33970.0}, {"date": "2025-06-06", "close": 29.49, "volume": 29904.0}, {"date": "2025-06-09", "close": 29.07, "volume": 30146.0}, {"date": "2025-06-10", "close": 29.8, "volume": 17961.0}, {"date": "2025-06-11", "close": 28.94, "volume": 20393.0}, {"date": "2025-06-12", "close": 28.69, "volume": 29249.0}, {"date": "2025-06-13", "close": 28.81, "volume": 55067.0}, {"date": "2025-06-16", "close": 28.67, "volume": 27469.0}, {"date": "2025-06-17", "close": 27.82, "volume": 51711.0}, {"date": "2025-06-18", "close": 27.62, "volume": 28818.0}, {"date": "2025-06-20", "close": 27.28, "volume": 74716.0}, {"date": "2025-06-23", "close": 27.82, "volume": 26858.0}, {"date": "2025-06-24", "close": 28.47, "volume": 34072.0}, {"date": "2025-06-25", "close": 28.07, "volume": 30824.0}, {"date": "2025-06-26", "close": 28.36, "volume": 19072.0}, {"date": "2025-06-27", "close": 28.41, "volume": 104756.0}, {"date": "2025-06-30", "close": 28.39, "volume": 24728.0}, {"date": "2025-07-01", "close": 28.81, "volume": 95852.0}, {"date": "2025-07-02", "close": 29.94, "volume": 85319.0}, {"date": "2025-07-03", "close": 29.65, "volume": 81071.0}, {"date": "2025-07-07", "close": 29.17, "volume": 86646.0}, {"date": "2025-07-08", "close": 30.3, "volume": 50012.0}, {"date": "2025-07-09", "close": 30.24, "volume": 30663.0}, {"date": "2025-07-10", "close": 30.67, "volume": 56856.0}, {"date": "2025-07-11", "close": 29.06, "volume": 41270.0}, {"date": "2025-07-14", "close": 28.87, "volume": 101843.0}, {"date": "2025-07-15", "close": 27.23, "volume": 97164.0}, {"date": "2025-07-16", "close": 27.89, "volume": 66919.0}, {"date": "2025-07-17", "close": 27.46, "volume": 15980.0}, {"date": "2025-07-18", "close": 26.31, "volume": 51694.0}, {"date": "2025-07-21", "close": 26.28, "volume": 53751.0}, {"date": "2025-07-22", "close": 26.38, "volume": 29837.0}, {"date": "2025-07-23", "close": 27.38, "volume": 28910.0}, {"date": "2025-07-24", "close": 25.65, "volume": 65054.0}, {"date": "2025-07-25", "close": 25.53, "volume": 38421.0}, {"date": "2025-07-28", "close": 25.03, "volume": 34379.0}, {"date": "2025-07-29", "close": 25.02, "volume": 49428.0}, {"date": "2025-07-30", "close": 25.09, "volume": 47383.0}, {"date": "2025-07-31", "close": 24.17, "volume": 41652.0}, {"date": "2025-08-01", "close": 24.16, "volume": 51532.0}, {"date": "2025-08-04", "close": 24.76, "volume": 46610.0}, {"date": "2025-08-05", "close": 24.52, "volume": 16158.0}, {"date": "2025-08-06", "close": 24.55, "volume": 48236.0}, {"date": "2025-08-07", "close": 24.36, "volume": 29834.0}, {"date": "2025-08-08", "close": 24.8, "volume": 37206.0}, {"date": "2025-08-11", "close": 26.86, "volume": 45209.0}, {"date": "2025-08-12", "close": 27.47, "volume": 36354.0}, {"date": "2025-08-13", "close": 31.92, "volume": 86628.0}, {"date": "2025-08-14", "close": 30.4, "volume": 61051.0}, {"date": "2025-08-15", "close": 29.68, "volume": 31940.0}, {"date": "2025-08-18", "close": 31.58, "volume": 81409.0}, {"date": "2025-08-19", "close": 30.86, "volume": 23831.0}, {"date": "2025-08-20", "close": 30.73, "volume": 42612.0}, {"date": "2025-08-21", "close": 30.52, "volume": 36335.0}, {"date": "2025-08-22", "close": 33.95, "volume": 93685.0}, {"date": "2025-08-25", "close": 32.93, "volume": 21717.0}, {"date": "2025-08-26", "close": 33.65, "volume": 33995.0}, {"date": "2025-08-27", "close": 33.94, "volume": 13679.0}, {"date": "2025-08-28", "close": 33.73, "volume": 14090.0}, {"date": "2025-08-29", "close": 33.66, "volume": 17160.0}, {"date": "2025-09-02", "close": 34.63, "volume": 34711.0}, {"date": "2025-09-03", "close": 33.51, "volume": 50788.0}, {"date": "2025-09-04", "close": 34.04, "volume": 12772.0}, {"date": "2025-09-05", "close": 33.57, "volume": 11747.0}, {"date": "2025-09-08", "close": 35.75, "volume": 29042.0}, {"date": "2025-09-09", "close": 34.39, "volume": 14584.0}, {"date": "2025-09-10", "close": 33.755, "volume": 7441.0}, {"date": "2025-09-11", "close": 35.28, "volume": 13391.0}, {"date": "2025-09-12", "close": 33.96, "volume": 29571.0}, {"date": "2025-09-15", "close": 35.01, "volume": 26234.0}, {"date": "2025-09-16", "close": 35.08, "volume": 20864.0}, {"date": "2025-09-17", "close": 34.19, "volume": 16819.0}, {"date": "2025-09-18", "close": 34.64, "volume": 19926.0}, {"date": "2025-09-19", "close": 32.89, "volume": 44737.0}, {"date": "2025-09-22", "close": 33.825, "volume": 14471.0}, {"date": "2025-09-23", "close": 33.1, "volume": 12963.0}, {"date": "2025-09-24", "close": 32.57, "volume": 24838.0}, {"date": "2025-09-25", "close": 31.24, "volume": 21769.0}, {"date": "2025-09-26", "close": 31.85, "volume": 12260.0}, {"date": "2025-09-29", "close": 31.84, "volume": 19526.0}, {"date": "2025-09-30", "close": 31.73, "volume": 21845.0}, {"date": "2025-10-01", "close": 30.8, "volume": 39074.0}, {"date": "2025-10-02", "close": 30.88, "volume": 12635.0}, {"date": "2025-10-03", "close": 31.19, "volume": 6988.0}, {"date": "2025-10-06", "close": 31.26, "volume": 43726.0}, {"date": "2025-10-07", "close": 30.33, "volume": 14131.0}, {"date": "2025-10-08", "close": 32.325, "volume": 41227.0}, {"date": "2025-10-09", "close": 31.605, "volume": 13635.0}, {"date": "2025-10-10", "close": 29.86, "volume": 42335.0}, {"date": "2025-10-13", "close": 30.0, "volume": 23556.0}, {"date": "2025-10-14", "close": 29.96, "volume": 20003.0}, {"date": "2025-10-15", "close": 29.9, "volume": 17618.0}, {"date": "2025-10-16", "close": 29.3, "volume": 25128.0}, {"date": "2025-10-17", "close": 28.26, "volume": 29379.0}, {"date": "2025-10-20", "close": 29.52, "volume": 22883.0}, {"date": "2025-10-21", "close": 29.15, "volume": 18026.0}, {"date": "2025-10-22", "close": 31.18, "volume": 35058.0}, {"date": "2025-10-23", "close": 30.08, "volume": 57549.0}, {"date": "2025-10-24", "close": 31.075, "volume": 14930.0}, {"date": "2025-10-27", "close": 30.495, "volume": 13347.0}, {"date": "2025-10-28", "close": 30.35, "volume": 9882.0}, {"date": "2025-10-29", "close": 29.44, "volume": 20844.0}, {"date": "2025-10-30", "close": 28.81, "volume": 14566.0}, {"date": "2025-10-31", "close": 29.3, "volume": 10208.0}, {"date": "2025-11-03", "close": 28.99, "volume": 7124.0}, {"date": "2025-11-04", "close": 28.22, "volume": 59692.0}, {"date": "2025-11-05", "close": 27.6, "volume": 30586.0}, {"date": "2025-11-06", "close": 27.87, "volume": 58222.0}, {"date": "2025-11-07", "close": 27.715, "volume": 36738.0}, {"date": "2025-11-10", "close": 28.16, "volume": 26992.0}, {"date": "2025-11-11", "close": 28.04, "volume": 21069.0}, {"date": "2025-11-12", "close": 21.11, "volume": 331552.0}, {"date": "2025-11-13", "close": 19.61, "volume": 206287.0}, {"date": "2025-11-14", "close": 21.54, "volume": 108350.0}, {"date": "2025-11-17", "close": 21.07, "volume": 67367.0}, {"date": "2025-11-18", "close": 20.9, "volume": 32180.0}, {"date": "2025-11-19", "close": 19.06, "volume": 65347.0}, {"date": "2025-11-20", "close": 19.14, "volume": 58529.0}, {"date": "2025-11-21", "close": 19.48, "volume": 51744.0}, {"date": "2025-11-24", "close": 19.7, "volume": 37495.0}, {"date": "2025-11-25", "close": 20.37, "volume": 54385.0}, {"date": "2025-11-26", "close": 20.76, "volume": 30699.0}, {"date": "2025-11-28", "close": 20.92, "volume": 22798.0}, {"date": "2025-12-01", "close": 20.33, "volume": 33792.0}, {"date": "2025-12-02", "close": 20.2, "volume": 44223.0}, {"date": "2025-12-03", "close": 21.07, "volume": 54403.0}, {"date": "2025-12-04", "close": 21.8, "volume": 71246.0}, {"date": "2025-12-05", "close": 21.69, "volume": 43155.0}, {"date": "2025-12-08", "close": 21.76, "volume": 26671.0}, {"date": "2025-12-09", "close": 23.63, "volume": 49320.0}, {"date": "2025-12-10", "close": 24.4, "volume": 81791.0}, {"date": "2025-12-11", "close": 24.1, "volume": 26601.0}, {"date": "2025-12-12", "close": 25.91, "volume": 80333.0}, {"date": "2025-12-15", "close": 24.7, "volume": 36886.0}, {"date": "2025-12-16", "close": 25.2, "volume": 64004.0}, {"date": "2025-12-17", "close": 24.44, "volume": 32711.0}, {"date": "2025-12-18", "close": 24.14, "volume": 39228.0}, {"date": "2025-12-19", "close": 24.21, "volume": 50209.0}, {"date": "2025-12-22", "close": 25.04, "volume": 24964.0}, {"date": "2025-12-23", "close": 24.51, "volume": 29150.0}, {"date": "2025-12-24", "close": 24.52, "volume": 18707.0}, {"date": "2025-12-26", "close": 24.22, "volume": 46656.0}, {"date": "2025-12-29", "close": 24.25, "volume": 37153.0}, {"date": "2025-12-30", "close": 23.87, "volume": 33942.0}, {"date": "2025-12-31", "close": 23.35, "volume": 43298.0}, {"date": "2026-01-02", "close": 23.1, "volume": 30332.0}, {"date": "2026-01-05", "close": 23.56, "volume": 58533.0}, {"date": "2026-01-06", "close": 24.88, "volume": 42998.0}, {"date": "2026-01-07", "close": 24.39, "volume": 32780.0}, {"date": "2026-01-08", "close": 25.07, "volume": 40371.0}, {"date": "2026-01-09", "close": 24.35, "volume": 37956.0}, {"date": "2026-01-12", "close": 23.965, "volume": 21008.0}, {"date": "2026-01-13", "close": 23.66, "volume": 43311.0}, {"date": "2026-01-14", "close": 23.15, "volume": 32352.0}, {"date": "2026-01-15", "close": 23.77, "volume": 45075.0}, {"date": "2026-01-16", "close": 22.84, "volume": 38896.0}, {"date": "2026-01-20", "close": 21.77, "volume": 89657.0}, {"date": "2026-01-21", "close": 22.79, "volume": 49465.0}, {"date": "2026-01-22", "close": 22.25, "volume": 47807.0}, {"date": "2026-01-23", "close": 21.75, "volume": 91658.0}, {"date": "2026-01-26", "close": 21.25, "volume": 68565.0}, {"date": "2026-01-27", "close": 20.8, "volume": 53924.0}, {"date": "2026-01-28", "close": 21.38, "volume": 100053.0}, {"date": "2026-01-29", "close": 21.06, "volume": 80971.0}, {"date": "2026-01-30", "close": 22.0, "volume": 77817.0}, {"date": "2026-02-02", "close": 22.05, "volume": 85998.0}, {"date": "2026-02-03", "close": 20.55, "volume": 71772.0}, {"date": "2026-02-04", "close": 20.74, "volume": 97487.0}, {"date": "2026-02-05", "close": 20.04, "volume": 75851.0}, {"date": "2026-02-06", "close": 20.24, "volume": 62676.0}, {"date": "2026-02-09", "close": 19.92, "volume": 39622.0}, {"date": "2026-02-10", "close": 19.52, "volume": 34396.0}, {"date": "2026-02-11", "close": 19.52, "volume": 84680.0}, {"date": "2026-02-12", "close": 19.425, "volume": 105352.0}, {"date": "2026-02-13", "close": 18.91, "volume": 100904.0}, {"date": "2026-02-17", "close": 19.09, "volume": 74181.0}, {"date": "2026-02-18", "close": 19.65, "volume": 85287.0}, {"date": "2026-02-19", "close": 19.94, "volume": 33627.0}, {"date": "2026-02-20", "close": 20.45, "volume": 27084.0}, {"date": "2026-02-23", "close": 20.72, "volume": 47710.0}, {"date": "2026-02-24", "close": 19.92, "volume": 41951.0}, {"date": "2026-02-25", "close": 19.9, "volume": 99012.0}, {"date": "2026-02-26", "close": 21.07, "volume": 74225.0}, {"date": "2026-02-27", "close": 20.44, "volume": 23710.0}, {"date": "2026-03-02", "close": 20.48, "volume": 24001.0}, {"date": "2026-03-03", "close": 20.84, "volume": 29428.0}, {"date": "2026-03-04", "close": 20.09, "volume": 54437.0}, {"date": "2026-03-05", "close": 19.2, "volume": 25370.0}, {"date": "2026-03-06", "close": 18.87, "volume": 95039.0}, {"date": "2026-03-09", "close": 20.74, "volume": 170770.0}, {"date": "2026-03-10", "close": 19.69, "volume": 88636.0}, {"date": "2026-03-11", "close": 19.6, "volume": 39461.0}, {"date": "2026-03-12", "close": 19.09, "volume": 65015.0}, {"date": "2026-03-13", "close": 19.48, "volume": 47648.0}, {"date": "2026-03-16", "close": 19.64, "volume": 65313.0}, {"date": "2026-03-17", "close": 19.62, "volume": 76179.0}, {"date": "2026-03-18", "close": 18.66, "volume": 79752.0}, {"date": "2026-03-19", "close": 18.72, "volume": 57666.0}, {"date": "2026-03-20", "close": 18.38, "volume": 47343.0}, {"date": "2026-03-23", "close": 18.34, "volume": 109533.0}, {"date": "2026-03-24", "close": 18.08, "volume": 102430.0}, {"date": "2026-03-25", "close": 16.34, "volume": 306632.0}, {"date": "2026-03-26", "close": 18.01, "volume": 99129.0}, {"date": "2026-03-27", "close": 16.96, "volume": 83192.0}, {"date": "2026-03-30", "close": 17.29, "volume": 65586.0}, {"date": "2026-03-31", "close": 17.18, "volume": 37098.0}, {"date": "2026-04-01", "close": 17.25, "volume": 33883.0}, {"date": "2026-04-02", "close": 17.24, "volume": 12969.0}, {"date": "2026-04-06", "close": 17.19, "volume": 12509.0}, {"date": "2026-04-07", "close": 16.83, "volume": 22202.0}, {"date": "2026-04-08", "close": 17.0, "volume": 39074.0}, {"date": "2026-04-09", "close": 16.97, "volume": 35240.0}, {"date": "2026-04-10", "close": 16.53, "volume": 40980.0}, {"date": "2026-04-13", "close": 17.6, "volume": 66942.0}, {"date": "2026-04-14", "close": 18.51, "volume": 35652.0}, {"date": "2026-04-15", "close": 20.01, "volume": 87379.0}, {"date": "2026-04-16", "close": 19.78, "volume": 56512.0}, {"date": "2026-04-17", "close": 20.77, "volume": 106114.0}, {"date": "2026-04-20", "close": 20.62, "volume": 47705.0}, {"date": "2026-04-21", "close": 19.8, "volume": 45389.0}, {"date": "2026-04-22", "close": 19.96, "volume": 28759.0}, {"date": "2026-04-23", "close": 19.13, "volume": 27579.0}, {"date": "2026-04-24", "close": 19.22, "volume": 32695.0}, {"date": "2026-04-27", "close": 18.93, "volume": 21044.0}, {"date": "2026-04-28", "close": 18.7, "volume": 18747.0}, {"date": "2026-04-29", "close": 18.2, "volume": 39410.0}, {"date": "2026-04-30", "close": 18.99, "volume": 29088.0}, {"date": "2026-05-01", "close": 19.73, "volume": 31375.0}, {"date": "2026-05-04", "close": 18.99, "volume": 18886.0}, {"date": "2026-05-05", "close": 19.62, "volume": 30611.0}, {"date": "2026-05-06", "close": 19.15, "volume": 52646.0}, {"date": "2026-05-07", "close": 19.08, "volume": 59855.0}, {"date": "2026-05-08", "close": 18.4, "volume": 17657.0}, {"date": "2026-05-11", "close": 18.02, "volume": 36484.0}, {"date": "2026-05-12", "close": 20.44, "volume": 202057.0}, {"date": "2026-05-13", "close": 21.1, "volume": 119500.0}, {"date": "2026-05-14", "close": 21.64, "volume": 43343.0}, {"date": "2026-05-15", "close": 21.06, "volume": 36879.0}, {"date": "2026-05-18", "close": 21.89, "volume": 48413.0}, {"date": "2026-05-19", "close": 22.72, "volume": 31858.0}, {"date": "2026-05-20", "close": 23.0, "volume": 33275.0}, {"date": "2026-05-21", "close": 23.64, "volume": 40952.0}, {"date": "2026-05-22", "close": 23.17, "volume": 45370.0}, {"date": "2026-05-26", "close": 22.93, "volume": 28333.0}, {"date": "2026-05-27", "close": 23.38, "volume": 23168.0}, {"date": "2026-05-28", "close": 23.79, "volume": 32742.0}, {"date": "2026-05-29", "close": 22.79, "volume": 28129.0}, {"date": "2026-06-01", "close": 21.92, "volume": 42289.0}, {"date": "2026-06-02", "close": 21.26, "volume": 36466.0}, {"date": "2026-06-03", "close": 20.97, "volume": 49037.0}, {"date": "2026-06-04", "close": 22.12, "volume": 35153.0}, {"date": "2026-06-05", "close": 22.44, "volume": 39965.0}, {"date": "2026-06-08", "close": 22.09, "volume": 46139.0}, {"date": "2026-06-09", "close": 22.72, "volume": 80503.0}, {"date": "2026-06-10", "close": 22.99, "volume": 81372.0}, {"date": "2026-06-11", "close": 21.5, "volume": 70008.0}, {"date": "2026-06-12", "close": 20.81, "volume": 48927.0}, {"date": "2026-06-15", "close": 21.885, "volume": 64758.0}, {"date": "2026-06-16", "close": 22.69, "volume": 59983.0}, {"date": "2026-06-17", "close": 21.22, "volume": 122571.0}, {"date": "2026-06-18", "close": 22.02, "volume": 133568.0}, {"date": "2026-06-22", "close": 21.75, "volume": 76016.0}, {"date": "2026-06-23", "close": 21.75, "volume": 61595.0}, {"date": "2026-06-24", "close": 22.89, "volume": 65912.0}, {"date": "2026-06-25", "close": 23.12, "volume": 53138.0}, {"date": "2026-06-26", "close": 23.88, "volume": 123570.0}, {"date": "2026-06-29", "close": 24.58, "volume": 53104.0}, {"date": "2026-06-30", "close": 23.59, "volume": 45559.0}, {"date": "2026-07-01", "close": 24.27, "volume": 36745.0}, {"date": "2026-07-02", "close": 24.84, "volume": 26371.0}, {"date": "2026-07-06", "close": 25.17, "volume": 75004.0}, {"date": "2026-07-07", "close": 24.79, "volume": 47041.0}, {"date": "2026-07-08", "close": 24.23, "volume": 48151.0}, {"date": "2026-07-09", "close": 23.88, "volume": 67941.0}, {"date": "2026-07-10", "close": 23.82, "volume": 67501.0}, {"date": "2026-07-13", "close": 24.92, "volume": 47685.0}, {"date": "2026-07-14", "close": 23.45, "volume": 40665.0}, {"date": "2026-07-15", "close": 24.525, "volume": 71774.0}, {"date": "2026-07-16", "close": 25.32, "volume": 75388.0}, {"date": "2026-07-17", "close": 25.0, "volume": 74714.0}, {"date": "2026-07-20", "close": 25.0, "volume": 93988.0}, {"date": "2026-07-21", "close": 25.5, "volume": 71073.0}, {"date": "2026-07-22", "close": 25.54, "volume": 43873.0}, {"date": "2026-07-23", "close": 25.5, "volume": 172141.0}, {"date": "2026-07-24", "close": 25.56, "volume": 50213.0}, {"date": "2026-07-27", "close": 25.85, "volume": 45798.0}, {"date": "2026-07-28", "close": 26.64, "volume": 51584.0}, {"date": "2026-07-29", "close": 30.25, "volume": 387264.0}, {"date": "2026-07-30", "close": 34.06, "volume": 3249262.0}, {"date": "2026-07-31", "close": 33.86, "volume": 576546.0}, {"date": "2026-08-03", "close": 34.0, "volume": 340535.0}, {"date": "2026-08-04", "close": 34.06, "volume": 232239.0}, {"date": "2026-08-05", "close": 34.07, "volume": 287482.0}, {"date": "2026-08-06", "close": 34.09, "volume": 427259.0}, {"date": "2026-08-07", "close": 34.1, "volume": 255707.0}, {"date": "2026-08-10", "close": 34.25, "volume": 348125.0}, {"date": "2026-08-11", "close": 34.38, "volume": 367130.0}, {"date": "2026-08-12", "close": 34.33, "volume": 322332.0}, {"date": "2026-08-13", "close": 34.16, "volume": 348486.0}, {"date": "2026-08-14", "close": 34.15, "volume": 625485.0}, {"date": "2026-08-17", "close": 34.0, "volume": 261424.0}, {"date": "2026-08-18", "close": 34.17, "volume": 308278.0}, {"date": "2026-08-19", "close": 34.28, "volume": 339610.0}, {"date": "2026-08-20", "close": 34.24, "volume": 262830.0}, {"date": "2026-08-21", "close": 34.45, "volume": 388920.0}, {"date": "2026-08-24", "close": 34.38, "volume": 460118.0}, {"date": "2026-08-25", "close": 34.67, "volume": 388688.0}, {"date": "2026-08-26", "close": 34.65, "volume": 195022.0}, {"date": "2026-08-27", "close": 34.58, "volume": 161204.0}, {"date": "2026-08-28", "close": 34.57, "volume": 344471.0}, {"date": "2026-08-31", "close": 34.88, "volume": 273457.0}, {"date": "2026-09-01", "close": 34.79, "volume": 192006.0}, {"date": "2026-09-02", "close": 34.8, "volume": 246924.0}, {"date": "2026-09-03", "close": 34.72, "volume": 486911.0}, {"date": "2026-09-04", "close": 34.73, "volume": 541691.0}, {"date": "2026-09-08", "close": 35.05, "volume": 457252.0}, {"date": "2026-09-09", "close": 35.03, "volume": 171754.0}, {"date": "2026-09-10", "close": 35.03, "volume": 227486.0}, {"date": "2026-09-11", "close": 34.92, "volume": 190668.0}, {"date": "2026-09-14", "close": 34.98, "volume": 153825.0}, {"date": "2026-09-15", "close": 35.11, "volume": 196209.0}, {"date": "2026-09-16", "close": 35.1, "volume": 116201.0}, {"date": "2026-09-17", "close": 34.98, "volume": 66074.0}, {"date": "2026-09-18", "close": 35.07, "volume": 271136.0}, {"date": "2026-09-21", "close": 35.17, "volume": 68532.0}, {"date": "2026-09-22", "close": 35.28, "volume": 130202.0}], "refreshing": true}