{"ticker": "AFN", "overview": {"cik": "1270436", "ticker": "COHN", "name": "Cohen & Co Inc.", "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "sic": "6211", "announcements": [{"form": "4", "date": "2026-08-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092781", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001957799-26-000143", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001957799-26-000142", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "FORM 10-Q", "accession": "0001437749-26-025339", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089490", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084618", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001185185-26-002924", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001104659-26-082652", "price_sensitive": true}, {"form": "3", "date": "2026-07-08", "title": "Initial insider holdings", "accession": "0001185185-26-002844", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001104659-26-079330", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001104659-26-076368", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-04", "title": "FORM S-8", "accession": "0001104659-26-070505", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001104659-26-070096", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-02", "title": "Form EFFECT", "accession": "9999999995-26-001852", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "FORM 8-K", "accession": "0001104659-26-066920", "price_sensitive": true}, {"form": "S-3", "date": "2026-05-18", "title": "FORM S-3", "accession": "0001104659-26-063252", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "FORM 10-Q", "accession": "0001437749-26-014604", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0001104659-26-053498", "price_sensitive": true}, {"form": "4", "date": "2026-04-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-048375", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-16", "title": "Form ARS", "accession": "0001104659-26-043977", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-16", "title": "Form DEFA14A", "accession": "0001104659-26-043972", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-16", "title": "Proxy statement", "accession": "0001104659-26-043967", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-037588", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-033174", "price_sensitive": false}, {"form": "144", "date": "2026-03-19", "title": "Notice of proposed sale", "accession": "0001957799-26-000040", "price_sensitive": false}]}, "description": "Ag Growth International Inc. trades as AFN on the TSX and is registered in Canada. Privy Trades holds 73 insider filings for the company, from November 2006 to June 2009. Across those, 11 insiders disclosed 39 open-market purchases totalling $4.11B. The most recent filing on record is dated 8 June 2009.", "exchange": "TSX", "stats": {"buy_n": 39, "buy_sum": 4109010850.367276, "sell_n": 0, "sell_sum": 0, "net": 4109010850.367276, "insiders": 11, "first_date": "2006-11-27", "last_date": "2009-06-08"}, "metrics": {"ticker": "AFN", "has_prices": true, "as_of": "2026-08-07", "last": 15.18, "prev_close": 15.08, "change": 0.09999999999999964, "change_pct": 0.006631299734747987, "session_volume": 120414.0, "vwap_5": 14.141479040194062, "vwap_20": 15.307336299029679, "vwap_60": 18.666296298508502, "vwap_250": 23.750993940777295, "high_52w": 36.09, "low_52w": 13.43, "avg_volume_20": 179238.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001181431-09-029863", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "G. Steven Dawson", "who_key": "DAWSON G STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8680.0, "score": 29.1, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director buys $9K of AFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143109029863/0001181431-09-029863-index.htm", "trade_date": "2009-06-08", "timestamp": "2009-06-08", "mins": 9153522}, {"id": "0001181431-09-029538", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "Daniel G. Cohen", "who_key": "COHEN DANIEL G", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1889999.9999999998, "score": 69.3, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "3 insiders now buying AFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143109029538/0001181431-09-029538-index.htm", "trade_date": "2009-06-05", "timestamp": "2009-06-05", "mins": 9157842}, {"id": "0001181431-09-029541", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "Charles W. Wolcott", "who_key": "Wolcott Charles W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14000.0, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Board member picks up $14K of AFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143109029541/0001181431-09-029541-index.htm", "trade_date": "2009-06-05", "timestamp": "2009-06-05", "mins": 9157842}, {"id": "0001181431-09-029535", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "Lance Ullom", "who_key": "Ullom Lance", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49584.0, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "AFN draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143109029535/0001181431-09-029535-index.htm", "trade_date": "2009-06-04", "timestamp": "2009-06-04", "mins": 9159282}, {"id": "0001181431-08-047410", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "John Longino", "who_key": "Longino John", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10204.0, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "AFN draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143108047410/0001181431-08-047410-index.htm", "trade_date": "2008-08-07", "timestamp": "2008-08-07", "mins": 9592722}, {"id": "0001181431-08-040000", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "John Longino", "who_key": "Longino John", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CFO files routine paperwork on AFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143108040000/0001181431-08-040000-index.htm", "trade_date": "2008-06-18", "timestamp": "2008-06-18", "mins": 9664722}, {"id": "0001181431-08-040003", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "Christian Carr", "who_key": "Carr Christian", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "C-suite exec files routine paperwork on AFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143108040003/0001181431-08-040003-index.htm", "trade_date": "2008-06-18", "timestamp": "2008-06-18", "mins": 9664722}, {"id": "0001181431-08-040005", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "Thomas Costello", "who_key": "Costello Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on AFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143108040005/0001181431-08-040005-index.htm", "trade_date": "2008-06-18", "timestamp": "2008-06-18", "mins": 9664722}, {"id": "0001181431-08-040007", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "Lance Ullom", "who_key": "Ullom Lance", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on AFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143108040007/0001181431-08-040007-index.htm", "trade_date": "2008-06-18", "timestamp": "2008-06-18", "mins": 9664722}, {"id": "0001181431-08-040008", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "Rodney E. Bennett", "who_key": "BENNETT RODNEY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on AFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143108040008/0001181431-08-040008-index.htm", "trade_date": "2008-06-18", "timestamp": "2008-06-18", "mins": 9664722}, {"id": "0001181431-08-040009", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "Marc Chayette", "who_key": "Chayette Marc", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on AFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143108040009/0001181431-08-040009-index.htm", "trade_date": "2008-06-18", "timestamp": "2008-06-18", "mins": 9664722}, {"id": "0001181431-08-040010", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "G. Steven Dawson", "who_key": "DAWSON G STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on AFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143108040010/0001181431-08-040010-index.htm", "trade_date": "2008-06-18", "timestamp": "2008-06-18", "mins": 9664722}, {"id": "0001181431-08-040006", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "Jack Haraburda", "who_key": "Haraburda Jack", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on AFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143108040006/0001181431-08-040006-index.htm", "trade_date": "2008-06-18", "timestamp": "2008-06-18", "mins": 9664722}, {"id": "0001181431-08-040011", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "Charles W. Wolcott", "who_key": "Wolcott Charles W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on AFN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143108040011/0001181431-08-040011-index.htm", "trade_date": "2008-06-18", "timestamp": "2008-06-18", "mins": 9664722}, {"id": "0001181431-09-021882", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "Jack Haraburda", "who_key": "Haraburda Jack", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8964.967276, "score": 27.2, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "The whole bench is buying AFN \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143109021882/0001181431-09-021882-index.htm", "trade_date": "2008-04-11", "timestamp": "2008-04-11", "mins": 9762642}, {"id": "0001181431-07-071863", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "Charles W. Wolcott", "who_key": "Wolcott Charles W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31400.0, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "AFN draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143107071863/0001181431-07-071863-index.htm", "trade_date": "2007-11-27", "timestamp": "2007-11-27", "mins": 9958482}, {"id": "0001181431-07-070055", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "Charles W. Wolcott", "who_key": "Wolcott Charles W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5400.0, "score": 25.5, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider cluster: 8 buying AFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143107070055/0001181431-07-070055-index.htm", "trade_date": "2007-11-15", "timestamp": "2007-11-15", "mins": 9975762}, {"id": "0001181431-07-069355", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "Rodney E. Bennett", "who_key": "BENNETT RODNEY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10049.999999999998, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "That makes 8 insiders into AFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143107069355/0001181431-07-069355-index.htm", "trade_date": "2007-11-14", "timestamp": "2007-11-14", "mins": 9977202}, {"id": "0001181431-07-068939", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "Charles W. Wolcott", "who_key": "Wolcott Charles W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7200.0, "score": 27.1, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "AFN draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143107068939/0001181431-07-068939-index.htm", "trade_date": "2007-11-12", "timestamp": "2007-11-12", "mins": 9980082}, {"id": "0001181431-07-055578", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "Rodney E. Bennett", "who_key": "BENNETT RODNEY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8130.0, "score": 28.2, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider cluster: 9 buying AFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143107055578/0001181431-07-055578-index.htm", "trade_date": "2007-09-04", "timestamp": "2007-09-04", "mins": 10079442}, {"id": "0001181431-07-055515", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "G. Steven Dawson", "who_key": "DAWSON G STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 76964.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider cluster: 9 buying AFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143107055515/0001181431-07-055515-index.htm", "trade_date": "2007-08-31", "timestamp": "2007-08-31", "mins": 10085202}, {"id": "0001181431-07-056974", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "G. Steven Dawson", "who_key": "DAWSON G STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 76964.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider cluster: 9 buying AFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143107056974/0001181431-07-056974-index.htm", "trade_date": "2007-08-31", "timestamp": "2007-08-31", "mins": 10085202}, {"id": "0001181431-07-053784", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "Lance Ullom", "who_key": "Ullom Lance", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 92403.0, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "AFN draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143107053784/0001181431-07-053784-index.htm", "trade_date": "2007-08-22", "timestamp": "2007-08-22", "mins": 10098162}, {"id": "0000898430-07-002829", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "G. Steven Dawson", "who_key": "DAWSON G STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49875.0, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "That makes 9 insiders into AFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000089843007002829/0000898430-07-002829-index.htm", "trade_date": "2007-08-16", "timestamp": "2007-08-16", "mins": 10106802}, {"id": "0000898430-07-002831", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "Jack Haraburda", "who_key": "Haraburda Jack", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18000.0, "score": 32.8, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "AFN draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000089843007002831/0000898430-07-002831-index.htm", "trade_date": "2007-08-16", "timestamp": "2007-08-16", "mins": 10106802}, {"id": "0001181431-07-056975", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "G. Steven Dawson", "who_key": "DAWSON G STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49875.0, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "That makes 9 insiders into AFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143107056975/0001181431-07-056975-index.htm", "trade_date": "2007-08-16", "timestamp": "2007-08-16", "mins": 10106802}, {"id": "0001181431-07-052212", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "Rodney E. Bennett", "who_key": "BENNETT RODNEY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10100.0, "score": 30.2, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "That makes 9 insiders into AFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143107052212/0001181431-07-052212-index.htm", "trade_date": "2007-08-14", "timestamp": "2007-08-14", "mins": 10109682}, {"id": "0001181431-07-052139", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "Daniel G. Cohen", "who_key": "COHEN DANIEL G", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 250500.0, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "AFN draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143107052139/0001181431-07-052139-index.htm", "trade_date": "2007-08-13", "timestamp": "2007-08-13", "mins": 10111122}, {"id": "0001181431-07-052211", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "G. Steven Dawson", "who_key": "DAWSON G STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 117665.0, "score": 39.9, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "The whole bench is buying AFN \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143107052211/0001181431-07-052211-index.htm", "trade_date": "2007-08-13", "timestamp": "2007-08-13", "mins": 10111122}, {"id": "0001181431-07-053037", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "Charles W. Wolcott", "who_key": "Wolcott Charles W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 36890.0, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider cluster: 9 buying AFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143107053037/0001181431-07-053037-index.htm", "trade_date": "2007-08-13", "timestamp": "2007-08-13", "mins": 10111122}], "recent_buys": [{"id": "0001181431-09-029863", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "G. Steven Dawson", "who_key": "DAWSON G STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8680.0, "score": 29.1, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director buys $9K of AFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143109029863/0001181431-09-029863-index.htm", "trade_date": "2009-06-08", "timestamp": "2009-06-08", "mins": 9153522}, {"id": "0001181431-09-029541", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "Charles W. Wolcott", "who_key": "Wolcott Charles W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14000.0, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Board member picks up $14K of AFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143109029541/0001181431-09-029541-index.htm", "trade_date": "2009-06-05", "timestamp": "2009-06-05", "mins": 9157842}, {"id": "0001181431-09-029538", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "Daniel G. Cohen", "who_key": "COHEN DANIEL G", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1889999.9999999998, "score": 69.3, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "3 insiders now buying AFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143109029538/0001181431-09-029538-index.htm", "trade_date": "2009-06-05", "timestamp": "2009-06-05", "mins": 9157842}, {"id": "0001181431-09-029535", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "Lance Ullom", "who_key": "Ullom Lance", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49584.0, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "AFN draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143109029535/0001181431-09-029535-index.htm", "trade_date": "2009-06-04", "timestamp": "2009-06-04", "mins": 9159282}, {"id": "0001181431-08-047410", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "John Longino", "who_key": "Longino John", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10204.0, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "AFN draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143108047410/0001181431-08-047410-index.htm", "trade_date": "2008-08-07", "timestamp": "2008-08-07", "mins": 9592722}, {"id": "0001181431-09-021882", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "Jack Haraburda", "who_key": "Haraburda Jack", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8964.967276, "score": 27.2, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "The whole bench is buying AFN \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143109021882/0001181431-09-021882-index.htm", "trade_date": "2008-04-11", "timestamp": "2008-04-11", "mins": 9762642}, {"id": "0001181431-07-071863", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "Charles W. Wolcott", "who_key": "Wolcott Charles W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31400.0, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "AFN draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143107071863/0001181431-07-071863-index.htm", "trade_date": "2007-11-27", "timestamp": "2007-11-27", "mins": 9958482}, {"id": "0001181431-07-070055", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "Charles W. Wolcott", "who_key": "Wolcott Charles W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5400.0, "score": 25.5, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider cluster: 8 buying AFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143107070055/0001181431-07-070055-index.htm", "trade_date": "2007-11-15", "timestamp": "2007-11-15", "mins": 9975762}, {"id": "0001181431-07-069355", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "Rodney E. Bennett", "who_key": "BENNETT RODNEY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10049.999999999998, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "That makes 8 insiders into AFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143107069355/0001181431-07-069355-index.htm", "trade_date": "2007-11-14", "timestamp": "2007-11-14", "mins": 9977202}, {"id": "0001181431-07-068939", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "Charles W. Wolcott", "who_key": "Wolcott Charles W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7200.0, "score": 27.1, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "AFN draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143107068939/0001181431-07-068939-index.htm", "trade_date": "2007-11-12", "timestamp": "2007-11-12", "mins": 9980082}, {"id": "0001181431-07-055578", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "Rodney E. Bennett", "who_key": "BENNETT RODNEY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8130.0, "score": 28.2, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider cluster: 9 buying AFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143107055578/0001181431-07-055578-index.htm", "trade_date": "2007-09-04", "timestamp": "2007-09-04", "mins": 10079442}, {"id": "0001181431-07-056974", "src": "INSIDERS", "ticker": "AFN", "cik": "1270436", "company": "Cohen & Co Inc.", "company_raw": "ALESCO FINANCIAL INC", "who": "G. Steven Dawson", "who_key": "DAWSON G STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 76964.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider cluster: 9 buying AFN", "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143107056974/0001181431-07-056974-index.htm", "trade_date": "2007-08-31", "timestamp": "2007-08-31", "mins": 10085202}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "TSX", "note": "Currently listed on TSX."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [{"who": "Shami Patel", "who_key": "Patel Shami", "role": "COO and CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 2500100001.0, "sold": 0, "net": 2500100001.0, "trades": 1, "top_score": 74.0, "lean": "buying", "history": [{"action": "BUY", "amount": 2500100001.0, "date": "2006-11-27", "score": 74.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143106066193/0001181431-06-066193-index.htm"}], "latest": {"action": "BUY", "amount": 2500100001.0, "date": "2006-11-27", "score": 74.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143106066193/0001181431-06-066193-index.htm"}}, {"who": "Charles W. Wolcott", "who_key": "Wolcott Charles W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 900113908.4, "sold": 0, "net": 900113908.4, "trades": 7, "top_score": 90.0, "lean": "buying", "history": [{"action": "BUY", "amount": 14000.0, "date": "2009-06-05", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143109029541/0001181431-09-029541-index.htm"}, {"action": "BUY", "amount": 31400.0, "date": "2007-11-27", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143107071863/0001181431-07-071863-index.htm"}, {"action": "BUY", "amount": 5400.0, "date": "2007-11-15", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143107070055/0001181431-07-070055-index.htm"}, {"action": "BUY", "amount": 7200.0, "date": "2007-11-12", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143107068939/0001181431-07-068939-index.htm"}, {"action": "BUY", "amount": 36890.0, "date": "2007-08-13", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143107053037/0001181431-07-053037-index.htm"}, {"action": "BUY", "amount": 19018.4, "date": "2007-05-15", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143107032883/0001181431-07-032883-index.htm"}, {"action": "BUY", "amount": 900000000.0, "date": "2006-11-27", "score": 90.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143106066189/0001181431-06-066189-index.htm"}], "latest": {"action": "BUY", "amount": 14000.0, "date": "2009-06-05", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143109029541/0001181431-09-029541-index.htm"}}, {"who": "John Longino", "who_key": "Longino John", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 277774547.0, "sold": 0, "net": 277774547.0, "trades": 3, "top_score": 84.5, "lean": "buying", "history": [{"action": "BUY", "amount": 10204.0, "date": "2008-08-07", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143108047410/0001181431-08-047410-index.htm"}, {"action": "BUY", "amount": 42118.0, "date": "2007-08-10", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143107052137/0001181431-07-052137-index.htm"}, {"action": "BUY", "amount": 277722225.0, "date": "2006-11-27", "score": 84.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143106066192/0001181431-06-066192-index.htm"}], "latest": {"action": "BUY", "amount": 10204.0, "date": "2008-08-07", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143108047410/0001181431-08-047410-index.htm"}}, {"who": "Thomas Costello", "who_key": "Costello Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 225037125.0, "sold": 0, "net": 225037125.0, "trades": 2, "top_score": 81.0, "lean": "buying", "history": [{"action": "BUY", "amount": 37125.0, "date": "2007-08-09", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143107052138/0001181431-07-052138-index.htm"}, {"action": "BUY", "amount": 225000000.0, "date": "2006-11-27", "score": 81.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143106066184/0001181431-06-066184-index.htm"}], "latest": {"action": "BUY", "amount": 37125.0, "date": "2007-08-09", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143107052138/0001181431-07-052138-index.htm"}}, {"who": "Jack Haraburda", "who_key": "Haraburda Jack", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 144026964.967276, "sold": 0, "net": 144026964.967276, "trades": 3, "top_score": 79.8, "lean": "buying", "history": [{"action": "BUY", "amount": 8964.967276, "date": "2008-04-11", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143109021882/0001181431-09-021882-index.htm"}, {"action": "BUY", "amount": 18000.0, "date": "2007-08-16", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000089843007002831/0000898430-07-002831-index.htm"}, {"action": "BUY", "amount": 144000000.0, "date": "2006-11-27", "score": 79.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143106066188/0001181431-06-066188-index.htm"}], "latest": {"action": "BUY", "amount": 8964.967276, "date": "2008-04-11", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143109021882/0001181431-09-021882-index.htm"}}, {"who": "Rodney E. Bennett", "who_key": "BENNETT RODNEY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 36028280.0, "sold": 0, "net": 36028280.0, "trades": 4, "top_score": 84.7, "lean": "buying", "history": [{"action": "BUY", "amount": 10049.999999999998, "date": "2007-11-14", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143107069355/0001181431-07-069355-index.htm"}, {"action": "BUY", "amount": 8130.0, "date": "2007-09-04", "score": 28.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143107055578/0001181431-07-055578-index.htm"}, {"action": "BUY", "amount": 10100.0, "date": "2007-08-14", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143107052212/0001181431-07-052212-index.htm"}, {"action": "BUY", "amount": 36000000.0, "date": "2006-11-27", "score": 84.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143106066186/0001181431-06-066186-index.htm"}], "latest": {"action": "BUY", "amount": 10049.999999999998, "date": "2007-11-14", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143107069355/0001181431-07-069355-index.htm"}}, {"who": "Marc Chayette", "who_key": "Chayette Marc", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 20250000.0, "sold": 0, "net": 20250000.0, "trades": 1, "top_score": 66.7, "lean": "buying", "history": [{"action": "BUY", "amount": 20250000.0, "date": "2006-11-27", "score": 66.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143106066183/0001181431-06-066183-index.htm"}], "latest": {"action": "BUY", "amount": 20250000.0, "date": "2006-11-27", "score": 66.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143106066183/0001181431-06-066183-index.htm"}}, {"who": "Daniel G. Cohen", "who_key": "COHEN DANIEL G", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 4068498.9999999995, "sold": 0, "net": 4068498.9999999995, "trades": 5, "top_score": 82.8, "lean": "buying", "history": [{"action": "BUY", "amount": 1889999.9999999998, "date": "2009-06-05", "score": 69.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143109029538/0001181431-09-029538-index.htm"}, {"action": "BUY", "amount": 250500.0, "date": "2007-08-13", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143107052139/0001181431-07-052139-index.htm"}, {"action": "BUY", "amount": 927999.9999999999, "date": "2007-05-16", "score": 53.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143107032891/0001181431-07-032891-index.htm"}, {"action": "BUY", "amount": 0, "date": "2006-11-27", "score": 82.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143106066195/0001181431-06-066195-index.htm"}, {"action": "BUY", "amount": 999999.0, "date": "2006-11-27", "score": 66.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143109021874/0001181431-09-021874-index.htm"}], "latest": {"action": "BUY", "amount": 1889999.9999999998, "date": "2009-06-05", "score": 69.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1270436/000118143109029538/0001181431-09-029538-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092781", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001957799-26-000143", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001957799-26-000142", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "FORM 10-Q", "accession": "0001437749-26-025339", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089490", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084618", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001185185-26-002924", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001104659-26-082652", "price_sensitive": true}, {"form": "3", "date": "2026-07-08", "title": "Initial insider holdings", "accession": "0001185185-26-002844", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001104659-26-079330", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001104659-26-076368", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-04", "title": "FORM S-8", "accession": "0001104659-26-070505", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001104659-26-070096", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-02", "title": "Form EFFECT", "accession": "9999999995-26-001852", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "FORM 8-K", "accession": "0001104659-26-066920", "price_sensitive": true}, {"form": "S-3", "date": "2026-05-18", "title": "FORM S-3", "accession": "0001104659-26-063252", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "FORM 10-Q", "accession": "0001437749-26-014604", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0001104659-26-053498", "price_sensitive": true}, {"form": "4", "date": "2026-04-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-048375", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-16", "title": "Form ARS", "accession": "0001104659-26-043977", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-16", "title": "Form DEFA14A", "accession": "0001104659-26-043972", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-16", "title": "Proxy statement", "accession": "0001104659-26-043967", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-037588", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-033174", "price_sensitive": false}, {"form": "144", "date": "2026-03-19", "title": "Notice of proposed sale", "accession": "0001957799-26-000040", "price_sensitive": false}], "performance": {"ticker": "AFN", "has_prices": true, "summary": {"n": 39, "avg": -0.43358208955223876, "win_rate": 0.0, "best": -0.4335820895522388, "worst": -0.4335820895522388, "as_of": "2026-08-07"}, "buys": [{"who": "DAWSON G STEVEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8680.0, "date": "2009-06-08", "score": 29.1, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "Wolcott Charles W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14000.0, "date": "2009-06-05", "score": 34.0, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "COHEN DANIEL G", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director", "amount": 1889999.9999999998, "date": "2009-06-05", "score": 69.3, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "Ullom Lance", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49584.0, "date": "2009-06-04", "score": 35.4, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "Longino John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Treasurer", "amount": 10204.0, "date": "2008-08-07", "score": 50.1, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "Haraburda Jack", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8964.967276, "date": "2008-04-11", "score": 27.2, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "Wolcott Charles W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31400.0, "date": "2007-11-27", "score": 38.1, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "Wolcott Charles W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5400.0, "date": "2007-11-15", "score": 25.5, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "BENNETT RODNEY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10049.999999999998, "date": "2007-11-14", "score": 30.0, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "Wolcott Charles W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7200.0, "date": "2007-11-12", "score": 27.1, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "BENNETT RODNEY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8130.0, "date": "2007-09-04", "score": 28.2, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "DAWSON G STEVEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 76964.0, "date": "2007-08-31", "score": 40.0, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "DAWSON G STEVEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 76964.0, "date": "2007-08-31", "score": 44.0, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "Ullom Lance", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92403.0, "date": "2007-08-22", "score": 44.6, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "DAWSON G STEVEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49875.0, "date": "2007-08-16", "score": 37.3, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "Haraburda Jack", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18000.0, "date": "2007-08-16", "score": 32.8, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "DAWSON G STEVEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49875.0, "date": "2007-08-16", "score": 41.8, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "BENNETT RODNEY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10100.0, "date": "2007-08-14", "score": 30.2, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "DAWSON G STEVEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 117665.0, "date": "2007-08-13", "score": 45.8, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "Wolcott Charles W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36890.0, "date": "2007-08-13", "score": 39.3, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "DAWSON G STEVEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 117665.0, "date": "2007-08-13", "score": 39.9, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "COHEN DANIEL G", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director", "amount": 250500.0, "date": "2007-08-13", "score": 44.6, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "Longino John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 42118.0, "date": "2007-08-10", "score": 42.8, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "Costello Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37125.0, "date": "2007-08-09", "score": 38.5, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "COHEN DANIEL G", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director", "amount": 927999.9999999999, "date": "2007-05-16", "score": 53.2, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "Wolcott Charles W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19018.4, "date": "2007-05-15", "score": 33.6, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "MCENTEE JAMES", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 471854.99999999994, "date": "2007-05-11", "score": 59.5, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "MCENTEE JAMES", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 499995.0, "date": "2006-11-27", "score": 72.4, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "COHEN DANIEL G", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director", "amount": 999999.0, "date": "2006-11-27", "score": 66.0, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "COHEN DANIEL G", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director", "amount": 0.0, "date": "2006-11-27", "score": 82.8, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "MCENTEE JAMES", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 0.0, "date": "2006-11-27", "score": 95.3, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "Patel Shami", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO and CIO", "amount": 2500100001.0, "date": "2006-11-27", "score": 74.0, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "Longino John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 277722225.0, "date": "2006-11-27", "score": 84.5, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "DAWSON G STEVEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2006-11-27", "score": 90.0, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "Wolcott Charles W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 900000000.0, "date": "2006-11-27", "score": 90.0, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "Haraburda Jack", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 144000000.0, "date": "2006-11-27", "score": 79.8, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "BENNETT RODNEY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36000000.0, "date": "2006-11-27", "score": 84.7, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "Costello Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 225000000.0, "date": "2006-11-27", "score": 81.0, "ref_price": 26.8, "return": -0.4335820895522388}, {"who": "Chayette Marc", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20250000.0, "date": "2006-11-27", "score": 66.7, "ref_price": 26.8, "return": -0.4335820895522388}]}, "price_series": [{"date": "2009-06-08", "close": 26.8, "volume": 11561.0}, {"date": "2009-06-09", "close": 27.36, "volume": 45520.0}, {"date": "2009-06-10", "close": 27.29, "volume": 19637.0}, {"date": "2009-06-11", "close": 28.49, "volume": 25303.0}, {"date": "2009-06-12", "close": 28.45, "volume": 41359.0}, {"date": "2009-06-15", "close": 27.74, "volume": 54037.0}, {"date": "2009-06-16", "close": 27.76, "volume": 47358.0}, {"date": "2009-06-17", "close": 27.34, "volume": 96928.0}, {"date": "2009-06-18", "close": 26.99, "volume": 82801.0}, {"date": "2009-06-19", "close": 26.76, "volume": 75034.0}, {"date": "2009-06-22", "close": 26.27, "volume": 77103.0}, {"date": "2009-06-23", "close": 26.0, "volume": 33604.0}, {"date": "2009-06-24", "close": 26.47, "volume": 30374.0}, {"date": "2009-06-25", "close": 27.46, "volume": 32133.0}, {"date": "2009-06-26", "close": 27.08, "volume": 6755.0}, {"date": "2009-06-29", "close": 27.36, "volume": 99354.0}, {"date": "2009-06-30", "close": 27.5, "volume": 24820.0}, {"date": "2009-07-02", "close": 27.22, "volume": 34063.0}, {"date": "2009-07-03", "close": 27.04, "volume": 10209.0}, {"date": "2009-07-06", "close": 26.5, "volume": 20548.0}, {"date": "2009-07-07", "close": 26.01, "volume": 70105.0}, {"date": "2009-07-08", "close": 26.01, "volume": 27480.0}, {"date": "2009-07-09", "close": 26.62, "volume": 68513.0}, {"date": "2009-07-10", "close": 27.8, "volume": 13125.0}, {"date": "2009-07-13", "close": 28.0, "volume": 139659.0}, {"date": "2009-07-14", "close": 27.77, "volume": 33097.0}, {"date": "2009-07-15", "close": 28.96, "volume": 22383.0}, {"date": "2009-07-16", "close": 29.4, "volume": 49801.0}, {"date": "2009-07-17", "close": 29.75, "volume": 38102.0}, {"date": "2009-07-20", "close": 30.2, "volume": 34506.0}, {"date": "2009-07-21", "close": 30.68, "volume": 41954.0}, {"date": "2009-07-22", "close": 30.44, "volume": 47693.0}, {"date": "2009-07-23", "close": 29.65, "volume": 54432.0}, {"date": "2009-07-24", "close": 29.6, "volume": 46151.0}, {"date": "2009-07-27", "close": 29.97, "volume": 16101.0}, {"date": "2009-07-28", "close": 30.0, "volume": 25137.0}, {"date": "2009-07-29", "close": 29.99, "volume": 32424.0}, {"date": "2009-07-30", "close": 30.05, "volume": 22905.0}, {"date": "2009-07-31", "close": 30.24, "volume": 15332.0}, {"date": "2009-08-04", "close": 30.0, "volume": 29510.0}, {"date": "2009-08-05", "close": 30.1, "volume": 17587.0}, {"date": "2009-08-06", "close": 30.1, "volume": 30982.0}, {"date": "2009-08-07", "close": 30.07, "volume": 16886.0}, {"date": "2009-08-10", "close": 30.24, "volume": 12624.0}, {"date": "2009-08-11", "close": 30.07, "volume": 12734.0}, {"date": "2009-08-12", "close": 31.85, "volume": 328845.0}, {"date": "2009-08-13", "close": 32.15, "volume": 132593.0}, {"date": "2009-08-14", "close": 32.09, "volume": 41059.0}, {"date": "2009-08-17", "close": 30.88, "volume": 32268.0}, {"date": "2009-08-18", "close": 31.48, "volume": 46707.0}, {"date": "2009-08-19", "close": 31.79, "volume": 74674.0}, {"date": "2009-08-20", "close": 31.8, "volume": 79574.0}, {"date": "2009-08-21", "close": 31.83, "volume": 98194.0}, {"date": "2009-08-24", "close": 32.0, "volume": 71439.0}, {"date": "2009-08-25", "close": 32.45, "volume": 31470.0}, {"date": "2009-08-26", "close": 32.5, "volume": 65887.0}, {"date": "2009-08-27", "close": 31.85, "volume": 38491.0}, {"date": "2009-08-28", "close": 31.97, "volume": 89184.0}, {"date": "2009-08-31", "close": 32.21, "volume": 87475.0}, {"date": "2009-09-01", "close": 31.08, "volume": 96417.0}, {"date": "2009-09-02", "close": 31.71, "volume": 52599.0}, {"date": "2009-09-03", "close": 32.37, "volume": 68851.0}, {"date": "2009-09-04", "close": 32.9, "volume": 21449.0}, {"date": "2009-09-08", "close": 33.25, "volume": 15016.0}, {"date": "2009-09-09", "close": 33.6, "volume": 23912.0}, {"date": "2009-09-10", "close": 33.48, "volume": 16178.0}, {"date": "2009-09-11", "close": 34.0, "volume": 18489.0}, {"date": "2009-09-14", "close": 33.41, "volume": 30973.0}, {"date": "2009-09-15", "close": 33.72, "volume": 38609.0}, {"date": "2009-09-16", "close": 33.75, "volume": 60547.0}, {"date": "2009-09-17", "close": 32.95, "volume": 27875.0}, {"date": "2009-09-18", "close": 33.75, "volume": 80293.0}, {"date": "2009-09-21", "close": 33.52, "volume": 86480.0}, {"date": "2009-09-22", "close": 33.21, "volume": 56646.0}, {"date": "2009-09-23", "close": 33.39, "volume": 65065.0}, {"date": "2009-09-24", "close": 32.8, "volume": 89687.0}, {"date": "2009-09-25", "close": 33.5, "volume": 30341.0}, {"date": "2009-09-28", "close": 33.35, "volume": 31414.0}, {"date": "2009-09-29", "close": 33.7, "volume": 24749.0}, {"date": "2009-09-30", "close": 33.87, "volume": 28053.0}, {"date": "2009-10-01", "close": 32.87, "volume": 51422.0}, {"date": "2009-10-02", "close": 32.71, "volume": 12779.0}, {"date": "2009-10-05", "close": 32.6, "volume": 40776.0}, {"date": "2009-10-06", "close": 33.14, "volume": 36244.0}, {"date": "2009-10-07", "close": 33.88, "volume": 8524.0}, {"date": "2009-10-08", "close": 33.71, "volume": 36517.0}, {"date": "2009-10-09", "close": 33.7, "volume": 25458.0}, {"date": "2009-10-13", "close": 33.72, "volume": 27417.0}, {"date": "2009-10-14", "close": 34.0, "volume": 36880.0}, {"date": "2009-10-15", "close": 33.99, "volume": 33685.0}, {"date": "2009-10-16", "close": 33.75, "volume": 22086.0}, {"date": "2009-10-19", "close": 34.1, "volume": 135265.0}, {"date": "2009-10-20", "close": 33.91, "volume": 74152.0}, {"date": "2009-10-21", "close": 33.85, "volume": 27100.0}, {"date": "2009-10-22", "close": 33.5, "volume": 29495.0}, {"date": "2009-10-23", "close": 33.44, "volume": 26271.0}, {"date": "2009-10-26", "close": 31.94, "volume": 37328.0}, {"date": "2009-10-27", "close": 32.05, "volume": 96369.0}, {"date": "2009-10-28", "close": 31.25, "volume": 39147.0}, {"date": "2009-10-29", "close": 32.0, "volume": 35991.0}, {"date": "2009-10-30", "close": 31.86, "volume": 40903.0}, {"date": "2009-11-02", "close": 31.31, "volume": 41300.0}, {"date": "2009-11-03", "close": 30.28, "volume": 65262.0}, {"date": "2009-11-04", "close": 30.17, "volume": 122944.0}, {"date": "2009-11-05", "close": 30.78, "volume": 35664.0}, {"date": "2009-11-06", "close": 30.45, "volume": 26944.0}, {"date": "2009-11-09", "close": 30.46, "volume": 58257.0}, {"date": "2009-11-10", "close": 29.95, "volume": 64718.0}, {"date": "2009-11-11", "close": 30.56, "volume": 68597.0}, {"date": "2009-11-12", "close": 31.96, "volume": 122529.0}, {"date": "2009-11-13", "close": 31.81, "volume": 81375.0}, {"date": "2009-11-16", "close": 31.81, "volume": 44748.0}, {"date": "2009-11-17", "close": 32.33, "volume": 79055.0}, {"date": "2009-11-18", "close": 32.09, "volume": 71579.0}, {"date": "2009-11-19", "close": 32.1, "volume": 40376.0}, {"date": "2009-11-20", "close": 32.2, "volume": 46218.0}, {"date": "2009-11-23", "close": 32.8, "volume": 47346.0}, {"date": "2009-11-24", "close": 32.69, "volume": 33642.0}, {"date": "2009-11-25", "close": 32.65, "volume": 83394.0}, {"date": "2009-11-26", "close": 32.53, "volume": 55163.0}, {"date": "2009-11-27", "close": 32.51, "volume": 44582.0}, {"date": "2009-11-30", "close": 32.93, "volume": 120995.0}, {"date": "2009-12-01", "close": 32.71, "volume": 46387.0}, {"date": "2009-12-02", "close": 33.23, "volume": 32706.0}, {"date": "2009-12-03", "close": 33.12, "volume": 39218.0}, {"date": "2009-12-04", "close": 32.68, "volume": 36596.0}, {"date": "2009-12-07", "close": 32.57, "volume": 21447.0}, {"date": "2009-12-08", "close": 32.85, "volume": 31937.0}, {"date": "2009-12-09", "close": 33.03, "volume": 16017.0}, {"date": "2009-12-10", "close": 33.99, "volume": 52245.0}, {"date": "2009-12-11", "close": 34.5, "volume": 17281.0}, {"date": "2009-12-14", "close": 34.76, "volume": 30591.0}, {"date": "2009-12-15", "close": 34.49, "volume": 18903.0}, {"date": "2009-12-16", "close": 33.9, "volume": 82849.0}, {"date": "2009-12-17", "close": 33.71, "volume": 16259.0}, {"date": "2009-12-18", "close": 33.72, "volume": 25181.0}, {"date": "2009-12-21", "close": 33.8, "volume": 22924.0}, {"date": "2009-12-22", "close": 34.47, "volume": 23964.0}, {"date": "2009-12-23", "close": 34.8, "volume": 25704.0}, {"date": "2009-12-24", "close": 34.5, "volume": 22503.0}, {"date": "2009-12-29", "close": 34.89, "volume": 22118.0}, {"date": "2009-12-30", "close": 34.92, "volume": 11205.0}, {"date": "2009-12-31", "close": 34.8, "volume": 12087.0}, {"date": "2010-01-04", "close": 35.15, "volume": 71624.0}, {"date": "2010-01-05", "close": 34.94, "volume": 39176.0}, {"date": "2010-01-06", "close": 35.05, "volume": 46684.0}, {"date": "2010-01-07", "close": 35.35, "volume": 57312.0}, {"date": "2010-01-08", "close": 35.4, "volume": 20527.0}, {"date": "2010-01-11", "close": 35.27, "volume": 35398.0}, {"date": "2010-01-12", "close": 35.39, "volume": 44087.0}, {"date": "2010-01-13", "close": 35.3, "volume": 19298.0}, {"date": "2010-01-14", "close": 34.97, "volume": 49380.0}, {"date": "2010-01-15", "close": 35.25, "volume": 24440.0}, {"date": "2010-01-18", "close": 36.8, "volume": 48767.0}, {"date": "2010-01-19", "close": 37.32, "volume": 39895.0}, {"date": "2010-01-20", "close": 36.99, "volume": 32997.0}, {"date": "2010-01-21", "close": 36.9, "volume": 20522.0}, {"date": "2010-01-22", "close": 36.55, "volume": 27089.0}, {"date": "2010-01-25", "close": 36.05, "volume": 41505.0}, {"date": "2010-01-26", "close": 36.6, "volume": 22562.0}, {"date": "2010-01-27", "close": 36.26, "volume": 24625.0}, {"date": "2010-01-28", "close": 35.85, "volume": 41493.0}, {"date": "2010-01-29", "close": 36.83, "volume": 53580.0}, {"date": "2010-02-01", "close": 36.95, "volume": 22142.0}, {"date": "2010-02-02", "close": 36.85, "volume": 66667.0}, {"date": "2010-02-03", "close": 36.44, "volume": 21757.0}, {"date": "2010-02-04", "close": 35.7, "volume": 83474.0}, {"date": "2010-02-05", "close": 35.24, "volume": 199948.0}, {"date": "2010-02-08", "close": 35.3, "volume": 25107.0}, {"date": "2010-02-09", "close": 35.0, "volume": 88390.0}, {"date": "2010-02-10", "close": 34.97, "volume": 17224.0}, {"date": "2010-02-11", "close": 35.81, "volume": 52216.0}, {"date": "2010-02-12", "close": 36.7, "volume": 12525.0}, {"date": "2010-02-16", "close": 36.25, "volume": 46291.0}, {"date": "2010-02-17", "close": 36.3, "volume": 36329.0}, {"date": "2010-02-18", "close": 36.28, "volume": 28743.0}, {"date": "2010-02-19", "close": 36.5, "volume": 33407.0}, {"date": "2010-02-22", "close": 36.89, "volume": 18431.0}, {"date": "2010-02-23", "close": 37.0, "volume": 30759.0}, {"date": "2010-02-24", "close": 36.8, "volume": 26227.0}, {"date": "2010-02-25", "close": 36.42, "volume": 17018.0}, {"date": "2010-02-26", "close": 36.71, "volume": 83709.0}, {"date": "2010-03-01", "close": 36.73, "volume": 10404.0}, {"date": "2010-03-02", "close": 37.05, "volume": 30292.0}, {"date": "2010-03-03", "close": 37.5, "volume": 60812.0}, {"date": "2010-03-04", "close": 37.32, "volume": 24286.0}, {"date": "2010-03-05", "close": 37.17, "volume": 28134.0}, {"date": "2010-03-08", "close": 37.45, "volume": 94301.0}, {"date": "2010-03-09", "close": 37.27, "volume": 46118.0}, {"date": "2010-03-10", "close": 37.46, "volume": 117447.0}, {"date": "2010-03-11", "close": 35.86, "volume": 184001.0}, {"date": "2010-03-12", "close": 36.05, "volume": 157254.0}, {"date": "2010-03-15", "close": 36.0, "volume": 53769.0}, {"date": "2010-03-16", "close": 35.99, "volume": 59276.0}, {"date": "2010-03-17", "close": 35.66, "volume": 39699.0}, {"date": "2010-03-18", "close": 35.1, "volume": 80543.0}, {"date": "2010-03-19", "close": 35.32, "volume": 85607.0}, {"date": "2010-03-22", "close": 35.58, "volume": 45205.0}, {"date": "2010-03-23", "close": 36.0, "volume": 130009.0}, {"date": "2010-03-24", "close": 35.98, "volume": 35183.0}, {"date": "2010-03-25", "close": 35.8, "volume": 26892.0}, {"date": "2010-03-26", "close": 35.7, "volume": 60712.0}, {"date": "2010-03-29", "close": 36.42, "volume": 71509.0}, {"date": "2010-03-30", "close": 36.74, "volume": 42963.0}, {"date": "2010-03-31", "close": 37.0, "volume": 60309.0}, {"date": "2010-04-01", "close": 37.18, "volume": 27451.0}, {"date": "2010-04-05", "close": 37.8, "volume": 22435.0}, {"date": "2010-04-06", "close": 37.6, "volume": 23798.0}, {"date": "2010-04-07", "close": 37.4, "volume": 15429.0}, {"date": "2010-04-08", "close": 37.16, "volume": 85722.0}, {"date": "2010-04-09", "close": 37.0, "volume": 12831.0}, {"date": "2010-04-12", "close": 36.49, "volume": 112384.0}, {"date": "2010-04-13", "close": 36.35, "volume": 136234.0}, {"date": "2010-04-14", "close": 36.15, "volume": 23223.0}, {"date": "2010-04-15", "close": 36.35, "volume": 13175.0}, {"date": "2010-04-16", "close": 35.81, "volume": 29160.0}, {"date": "2010-04-19", "close": 36.4, "volume": 22019.0}, {"date": "2010-04-20", "close": 36.12, "volume": 60085.0}, {"date": "2010-04-21", "close": 36.2, "volume": 74329.0}, {"date": "2010-04-22", "close": 36.3, "volume": 33206.0}, {"date": "2010-04-23", "close": 36.48, "volume": 87221.0}, {"date": "2010-04-26", "close": 37.42, "volume": 62654.0}, {"date": "2010-04-27", "close": 36.76, "volume": 15757.0}, {"date": "2010-04-28", "close": 37.03, "volume": 18557.0}, {"date": "2010-04-29", "close": 36.71, "volume": 5770.0}, {"date": "2010-04-30", "close": 36.1, "volume": 24350.0}, {"date": "2010-05-03", "close": 35.8, "volume": 38782.0}, {"date": "2010-05-04", "close": 35.34, "volume": 37626.0}, {"date": "2010-05-05", "close": 35.28, "volume": 17059.0}, {"date": "2010-05-06", "close": 35.2, "volume": 47252.0}, {"date": "2010-05-07", "close": 35.0, "volume": 18164.0}, {"date": "2010-05-10", "close": 35.6, "volume": 17556.0}, {"date": "2010-05-11", "close": 35.39, "volume": 8716.0}, {"date": "2010-05-12", "close": 35.7, "volume": 31593.0}, {"date": "2010-05-13", "close": 34.74, "volume": 73738.0}, {"date": "2010-05-14", "close": 34.99, "volume": 44350.0}, {"date": "2010-05-17", "close": 34.39, "volume": 37045.0}, {"date": "2010-05-18", "close": 34.15, "volume": 30337.0}, {"date": "2010-05-19", "close": 35.18, "volume": 154866.0}, {"date": "2010-05-20", "close": 34.88, "volume": 126975.0}, {"date": "2010-05-21", "close": 35.2, "volume": 87806.0}, {"date": "2010-05-25", "close": 34.99, "volume": 48975.0}, {"date": "2010-05-26", "close": 34.8, "volume": 107905.0}, {"date": "2010-05-27", "close": 34.95, "volume": 71348.0}, {"date": "2010-05-28", "close": 35.02, "volume": 15053.0}, {"date": "2010-05-31", "close": 34.77, "volume": 17794.0}, {"date": "2010-06-01", "close": 34.06, "volume": 27961.0}, {"date": "2010-06-02", "close": 33.51, "volume": 29980.0}, {"date": "2010-06-03", "close": 32.82, "volume": 60315.0}, {"date": "2010-06-04", "close": 32.51, "volume": 29739.0}, {"date": "2010-06-07", "close": 32.57, "volume": 88529.0}, {"date": "2010-06-08", "close": 32.37, "volume": 37770.0}, {"date": "2010-06-09", "close": 32.66, "volume": 29820.0}, {"date": "2010-06-10", "close": 33.15, "volume": 34870.0}, {"date": "2010-06-11", "close": 33.31, "volume": 23854.0}, {"date": "2010-06-14", "close": 34.33, "volume": 23304.0}, {"date": "2010-06-15", "close": 34.74, "volume": 21230.0}, {"date": "2010-06-16", "close": 34.77, "volume": 13974.0}, {"date": "2010-06-17", "close": 34.75, "volume": 14487.0}, {"date": "2010-06-18", "close": 35.38, "volume": 30533.0}, {"date": "2010-06-21", "close": 34.75, "volume": 22349.0}, {"date": "2010-06-22", "close": 34.84, "volume": 29176.0}, {"date": "2010-06-23", "close": 34.85, "volume": 75263.0}, {"date": "2010-06-24", "close": 35.62, "volume": 39160.0}, {"date": "2010-06-25", "close": 35.81, "volume": 44373.0}, {"date": "2010-06-28", "close": 35.47, "volume": 16814.0}, {"date": "2010-06-29", "close": 34.6, "volume": 40014.0}, {"date": "2010-06-30", "close": 35.1, "volume": 30613.0}, {"date": "2010-07-02", "close": 35.0, "volume": 20240.0}, {"date": "2010-07-05", "close": 34.3, "volume": 23288.0}, {"date": "2010-07-06", "close": 35.28, "volume": 29059.0}, {"date": "2010-07-07", "close": 35.89, "volume": 32711.0}, {"date": "2010-07-08", "close": 35.02, "volume": 32507.0}, {"date": "2010-07-09", "close": 35.0, "volume": 30658.0}, {"date": "2010-07-12", "close": 35.13, "volume": 46780.0}, {"date": "2010-07-13", "close": 35.5, "volume": 22110.0}, {"date": "2010-07-14", "close": 35.36, "volume": 23817.0}, {"date": "2010-07-15", "close": 35.0, "volume": 13067.0}, {"date": "2010-07-16", "close": 33.48, "volume": 41217.0}, {"date": "2010-07-19", "close": 33.93, "volume": 19997.0}, {"date": "2010-07-20", "close": 34.26, "volume": 21724.0}, {"date": "2010-07-21", "close": 34.38, "volume": 95251.0}, {"date": "2010-07-22", "close": 34.51, "volume": 8793.0}, {"date": "2010-07-23", "close": 34.7, "volume": 28383.0}, {"date": "2010-07-26", "close": 34.35, "volume": 10755.0}, {"date": "2010-07-27", "close": 34.9, "volume": 61902.0}, {"date": "2010-07-28", "close": 35.0, "volume": 42006.0}, {"date": "2010-07-29", "close": 35.05, "volume": 45434.0}, {"date": "2010-07-30", "close": 35.05, "volume": 10244.0}, {"date": "2010-08-03", "close": 35.17, "volume": 18616.0}, {"date": "2010-08-04", "close": 35.7, "volume": 45399.0}, {"date": "2010-08-05", "close": 36.5, "volume": 51995.0}, {"date": "2010-08-06", "close": 36.85, "volume": 72160.0}, {"date": "2010-08-09", "close": 36.89, "volume": 26900.0}, {"date": "2010-08-10", "close": 36.6, "volume": 20812.0}, {"date": "2010-08-11", "close": 36.3, "volume": 37554.0}, {"date": "2010-08-12", "close": 36.75, "volume": 56629.0}, {"date": "2010-08-13", "close": 37.74, "volume": 23139.0}, {"date": "2010-08-16", "close": 37.99, "volume": 17804.0}, {"date": "2010-08-17", "close": 39.48, "volume": 37978.0}, {"date": "2010-08-18", "close": 39.2, "volume": 37430.0}, {"date": "2010-08-19", "close": 39.3, "volume": 42253.0}, {"date": "2010-08-20", "close": 39.33, "volume": 11416.0}, {"date": "2010-08-23", "close": 39.74, "volume": 26833.0}, {"date": "2010-08-24", "close": 39.06, "volume": 23193.0}, {"date": "2010-08-25", "close": 39.15, "volume": 17436.0}, {"date": "2010-08-26", "close": 39.34, "volume": 9319.0}, {"date": "2010-08-27", "close": 39.15, "volume": 55984.0}, {"date": "2010-08-30", "close": 38.95, "volume": 8857.0}, {"date": "2010-08-31", "close": 38.79, "volume": 43042.0}, {"date": "2010-09-01", "close": 40.45, "volume": 53222.0}, {"date": "2010-09-02", "close": 39.01, "volume": 238491.0}, {"date": "2010-09-03", "close": 39.95, "volume": 33932.0}, {"date": "2010-09-07", "close": 39.38, "volume": 17046.0}, {"date": "2010-09-08", "close": 39.49, "volume": 8641.0}, {"date": "2010-09-09", "close": 39.5, "volume": 52970.0}, {"date": "2010-09-10", "close": 40.38, "volume": 49611.0}, {"date": "2010-09-13", "close": 40.72, "volume": 26045.0}, {"date": "2010-09-14", "close": 39.61, "volume": 8404.0}, {"date": "2010-09-15", "close": 39.15, "volume": 17117.0}, {"date": "2010-09-16", "close": 39.05, "volume": 28765.0}, {"date": "2010-09-17", "close": 39.25, "volume": 49215.0}, {"date": "2010-09-20", "close": 39.15, "volume": 125982.0}, {"date": "2010-09-21", "close": 39.2, "volume": 30622.0}, {"date": "2010-09-22", "close": 39.25, "volume": 22476.0}, {"date": "2010-09-23", "close": 39.82, "volume": 14371.0}, {"date": "2010-09-24", "close": 40.0, "volume": 66321.0}, {"date": "2010-09-27", "close": 40.41, "volume": 21025.0}, {"date": "2010-09-28", "close": 40.3, "volume": 22995.0}, {"date": "2010-09-29", "close": 40.66, "volume": 15045.0}, {"date": "2010-09-30", "close": 40.14, "volume": 21514.0}, {"date": "2010-10-01", "close": 40.42, "volume": 42776.0}, {"date": "2010-10-04", "close": 40.89, "volume": 71327.0}, {"date": "2010-10-05", "close": 41.7, "volume": 28594.0}, {"date": "2010-10-06", "close": 41.8, "volume": 22606.0}, {"date": "2010-10-07", "close": 41.6, "volume": 60617.0}, {"date": "2010-10-08", "close": 41.25, "volume": 8202.0}, {"date": "2010-10-12", "close": 42.9, "volume": 70464.0}, {"date": "2010-10-13", "close": 43.17, "volume": 32663.0}, {"date": "2010-10-14", "close": 43.1, "volume": 83260.0}, {"date": "2010-10-15", "close": 42.95, "volume": 130173.0}, {"date": "2010-10-18", "close": 42.9, "volume": 18298.0}, {"date": "2010-10-19", "close": 41.77, "volume": 38046.0}, {"date": "2010-10-20", "close": 41.94, "volume": 13334.0}, {"date": "2010-10-21", "close": 41.81, "volume": 5609.0}, {"date": "2010-10-22", "close": 41.95, "volume": 16470.0}, {"date": "2010-10-25", "close": 42.16, "volume": 43145.0}, {"date": "2010-10-26", "close": 42.25, "volume": 18724.0}, {"date": "2010-10-27", "close": 42.1, "volume": 11954.0}, {"date": "2010-10-28", "close": 41.45, "volume": 76023.0}, {"date": "2010-10-29", "close": 41.4, "volume": 11853.0}, {"date": "2010-11-01", "close": 42.21, "volume": 17074.0}, {"date": "2010-11-02", "close": 41.75, "volume": 183703.0}, {"date": "2010-11-03", "close": 42.0, "volume": 11514.0}, {"date": "2010-11-04", "close": 42.34, "volume": 27323.0}, {"date": "2010-11-05", "close": 42.65, "volume": 7580.0}, {"date": "2010-11-08", "close": 42.8, "volume": 15150.0}, {"date": "2010-11-09", "close": 42.5, "volume": 28777.0}, {"date": "2010-11-10", "close": 43.9, "volume": 74723.0}, {"date": "2010-11-11", "close": 43.74, "volume": 33719.0}, {"date": "2010-11-12", "close": 44.01, "volume": 22136.0}, {"date": "2010-11-15", "close": 45.14, "volume": 15837.0}, {"date": "2010-11-16", "close": 44.26, "volume": 26857.0}, {"date": "2010-11-17", "close": 44.14, "volume": 21825.0}, {"date": "2010-11-18", "close": 44.6, "volume": 12805.0}, {"date": "2010-11-19", "close": 45.05, "volume": 9719.0}, {"date": "2010-11-22", "close": 45.44, "volume": 15840.0}, {"date": "2010-11-23", "close": 45.09, "volume": 49564.0}, {"date": "2010-11-24", "close": 46.1, "volume": 34177.0}, {"date": "2010-11-25", "close": 46.02, "volume": 7129.0}, {"date": "2010-11-26", "close": 46.91, "volume": 19120.0}, {"date": "2010-11-29", "close": 46.83, "volume": 17407.0}, {"date": "2010-11-30", "close": 46.91, "volume": 40541.0}, {"date": "2010-12-01", "close": 47.75, "volume": 176318.0}, {"date": "2010-12-02", "close": 47.5, "volume": 39104.0}, {"date": "2010-12-03", "close": 47.75, "volume": 29307.0}, {"date": "2010-12-06", "close": 47.85, "volume": 72034.0}, {"date": "2010-12-07", "close": 48.5, "volume": 77108.0}, {"date": "2010-12-08", "close": 49.14, "volume": 66773.0}, {"date": "2010-12-09", "close": 48.94, "volume": 92772.0}, {"date": "2010-12-10", "close": 51.26, "volume": 56290.0}, {"date": "2010-12-13", "close": 50.55, "volume": 137929.0}, {"date": "2010-12-14", "close": 51.66, "volume": 155874.0}, {"date": "2010-12-15", "close": 51.03, "volume": 116644.0}, {"date": "2010-12-16", "close": 52.29, "volume": 146343.0}, {"date": "2010-12-17", "close": 53.5, "volume": 1423380.0}, {"date": "2010-12-20", "close": 52.24, "volume": 58263.0}, {"date": "2010-12-21", "close": 54.05, "volume": 56499.0}, {"date": "2010-12-22", "close": 52.68, "volume": 40701.0}, {"date": "2010-12-23", "close": 49.64, "volume": 107464.0}, {"date": "2010-12-24", "close": 49.66, "volume": 14053.0}, {"date": "2010-12-29", "close": 50.71, "volume": 45970.0}, {"date": "2010-12-30", "close": 50.54, "volume": 47679.0}, {"date": "2010-12-31", "close": 50.07, "volume": 13067.0}, {"date": "2011-01-04", "close": 49.08, "volume": 55770.0}, {"date": "2011-01-05", "close": 48.85, "volume": 34377.0}, {"date": "2011-01-06", "close": 49.04, "volume": 36870.0}, {"date": "2011-01-07", "close": 49.94, "volume": 39385.0}, {"date": "2011-01-10", "close": 49.91, "volume": 91158.0}, {"date": "2011-01-11", "close": 49.85, "volume": 62409.0}, {"date": "2011-01-12", "close": 49.92, "volume": 129558.0}, {"date": "2011-01-13", "close": 49.97, "volume": 38810.0}, {"date": "2011-01-14", "close": 51.92, "volume": 52891.0}, {"date": "2011-01-17", "close": 52.38, "volume": 21045.0}, {"date": "2011-01-18", "close": 53.71, "volume": 64282.0}, {"date": "2011-01-19", "close": 53.69, "volume": 72930.0}, {"date": "2011-01-20", "close": 52.01, "volume": 47373.0}, {"date": "2011-01-21", "close": 51.35, "volume": 29488.0}, {"date": "2011-01-24", "close": 51.11, "volume": 36407.0}, {"date": "2011-01-25", "close": 50.21, "volume": 108156.0}, {"date": "2011-01-26", "close": 50.68, "volume": 27866.0}, {"date": "2011-01-27", "close": 50.3, "volume": 22082.0}, {"date": "2011-01-28", "close": 50.24, "volume": 17436.0}, {"date": "2011-01-31", "close": 50.2, "volume": 18661.0}, {"date": "2011-02-01", "close": 49.58, "volume": 122701.0}, {"date": "2011-02-02", "close": 50.64, "volume": 25430.0}, {"date": "2011-02-03", "close": 50.78, "volume": 21924.0}, {"date": "2011-02-04", "close": 50.01, "volume": 16655.0}, {"date": "2011-02-07", "close": 50.09, "volume": 9447.0}, {"date": "2011-02-08", "close": 51.13, "volume": 57758.0}, {"date": "2011-02-09", "close": 51.25, "volume": 60710.0}, {"date": "2011-02-10", "close": 50.88, "volume": 12442.0}, {"date": "2011-02-11", "close": 51.54, "volume": 39803.0}, {"date": "2011-02-14", "close": 53.15, "volume": 55898.0}, {"date": "2011-02-15", "close": 53.31, "volume": 66703.0}, {"date": "2011-02-16", "close": 54.71, "volume": 28610.0}, {"date": "2011-02-17", "close": 54.76, "volume": 141979.0}, {"date": "2011-02-18", "close": 53.76, "volume": 30183.0}, {"date": "2011-02-22", "close": 53.79, "volume": 31312.0}, {"date": "2011-02-23", "close": 52.3, "volume": 65133.0}, {"date": "2011-02-24", "close": 53.04, "volume": 44491.0}, {"date": "2011-02-25", "close": 53.37, "volume": 11952.0}, {"date": "2011-02-28", "close": 53.25, "volume": 15409.0}, {"date": "2011-03-01", "close": 53.53, "volume": 24654.0}, {"date": "2011-03-02", "close": 52.36, "volume": 21877.0}, {"date": "2011-03-03", "close": 52.95, "volume": 12049.0}, {"date": "2011-03-04", "close": 53.72, "volume": 31754.0}, {"date": "2011-03-07", "close": 52.3, "volume": 32401.0}, {"date": "2011-03-08", "close": 51.42, "volume": 64881.0}, {"date": "2011-03-09", "close": 51.0, "volume": 58739.0}, {"date": "2011-03-10", "close": 50.3, "volume": 46385.0}, {"date": "2011-03-11", "close": 50.07, "volume": 77615.0}, {"date": "2011-03-14", "close": 47.68, "volume": 147064.0}, {"date": "2011-03-15", "close": 46.99, "volume": 159090.0}, {"date": "2011-03-16", "close": 48.83, "volume": 66101.0}, {"date": "2011-03-17", "close": 49.0, "volume": 23243.0}, {"date": "2011-03-18", "close": 48.8, "volume": 22305.0}, {"date": "2011-03-21", "close": 50.0, "volume": 32761.0}, {"date": "2011-03-22", "close": 50.06, "volume": 11641.0}, {"date": "2011-03-23", "close": 49.55, "volume": 30835.0}, {"date": "2011-03-24", "close": 48.34, "volume": 32571.0}, {"date": "2011-03-25", "close": 47.72, "volume": 43936.0}, {"date": "2011-03-28", "close": 48.56, "volume": 44059.0}, {"date": "2011-03-29", "close": 47.75, "volume": 68590.0}, {"date": "2011-03-30", "close": 46.76, "volume": 34836.0}, {"date": "2011-03-31", "close": 45.68, "volume": 124333.0}, {"date": "2011-04-01", "close": 45.16, "volume": 248136.0}, {"date": "2011-04-04", "close": 45.85, "volume": 63043.0}, {"date": "2011-04-05", "close": 45.6, "volume": 43208.0}, {"date": "2011-04-06", "close": 45.85, "volume": 45337.0}, {"date": "2011-04-07", "close": 45.68, "volume": 28390.0}, {"date": "2011-04-08", "close": 45.83, "volume": 170846.0}, {"date": "2011-04-11", "close": 46.0, "volume": 116254.0}, {"date": "2011-04-12", "close": 46.08, "volume": 59425.0}, {"date": "2011-04-13", "close": 47.65, "volume": 45116.0}, {"date": "2011-04-14", "close": 47.22, "volume": 27953.0}, {"date": "2011-04-15", "close": 46.0, "volume": 35389.0}, {"date": "2011-04-18", "close": 45.96, "volume": 32238.0}, {"date": "2011-04-19", "close": 46.1, "volume": 35387.0}, {"date": "2011-04-20", "close": 45.9, "volume": 35182.0}, {"date": "2011-04-21", "close": 46.0, "volume": 13649.0}, {"date": "2011-04-25", "close": 45.6, "volume": 15554.0}, {"date": "2011-04-26", "close": 46.96, "volume": 29317.0}, {"date": "2011-04-27", "close": 47.97, "volume": 71985.0}, {"date": "2011-04-28", "close": 48.8, "volume": 44672.0}, {"date": "2011-04-29", "close": 48.78, "volume": 46716.0}, {"date": "2011-05-02", "close": 49.23, "volume": 28745.0}, {"date": "2011-05-03", "close": 49.35, "volume": 30057.0}, {"date": "2011-05-04", "close": 48.3, "volume": 64386.0}, {"date": "2011-05-05", "close": 47.65, "volume": 35342.0}, {"date": "2011-05-06", "close": 47.72, "volume": 12313.0}, {"date": "2011-05-09", "close": 47.51, "volume": 22387.0}, {"date": "2011-05-10", "close": 47.39, "volume": 13672.0}, {"date": "2011-05-11", "close": 46.75, "volume": 13933.0}, {"date": "2011-05-12", "close": 45.18, "volume": 59493.0}, {"date": "2011-05-13", "close": 45.37, "volume": 27061.0}, {"date": "2011-05-16", "close": 47.39, "volume": 39959.0}, {"date": "2011-05-17", "close": 47.1, "volume": 9182.0}, {"date": "2011-05-18", "close": 47.36, "volume": 15967.0}, {"date": "2011-05-19", "close": 47.95, "volume": 38655.0}, {"date": "2011-05-20", "close": 48.25, "volume": 28924.0}, {"date": "2011-05-24", "close": 49.29, "volume": 24723.0}, {"date": "2011-05-25", "close": 49.34, "volume": 4822.0}, {"date": "2011-05-26", "close": 49.2, "volume": 5396.0}, {"date": "2011-05-27", "close": 49.0, "volume": 10170.0}, {"date": "2011-05-30", "close": 49.0, "volume": 14660.0}, {"date": "2011-05-31", "close": 49.1, "volume": 17222.0}, {"date": "2011-06-01", "close": 49.04, "volume": 34217.0}, {"date": "2011-06-02", "close": 48.3, "volume": 28315.0}, {"date": "2011-06-03", "close": 48.81, "volume": 20254.0}, {"date": "2011-06-06", "close": 48.74, "volume": 6237.0}, {"date": "2011-06-07", "close": 47.11, "volume": 28022.0}, {"date": "2011-06-08", "close": 46.71, "volume": 16074.0}, {"date": "2011-06-09", "close": 46.25, "volume": 7183.0}, {"date": "2011-06-10", "close": 48.6, "volume": 93034.0}, {"date": "2011-06-13", "close": 48.52, "volume": 21360.0}, {"date": "2011-06-14", "close": 47.86, "volume": 10626.0}, {"date": "2011-06-15", "close": 47.85, "volume": 21354.0}, {"date": "2011-06-16", "close": 47.45, "volume": 13299.0}, {"date": "2011-06-17", "close": 47.56, "volume": 23741.0}, {"date": "2011-06-20", "close": 46.52, "volume": 13405.0}, {"date": "2011-06-21", "close": 46.45, "volume": 11479.0}, {"date": "2011-06-22", "close": 46.89, "volume": 22337.0}, {"date": "2011-06-23", "close": 46.87, "volume": 11945.0}, {"date": "2011-06-24", "close": 46.31, "volume": 11724.0}, {"date": "2011-06-27", "close": 46.2, "volume": 15633.0}, {"date": "2011-06-28", "close": 46.09, "volume": 18202.0}, {"date": "2011-06-29", "close": 45.85, "volume": 14951.0}, {"date": "2011-06-30", "close": 45.8, "volume": 44489.0}, {"date": "2011-07-04", "close": 45.9, "volume": 7691.0}, {"date": "2011-07-05", "close": 46.26, "volume": 30441.0}, {"date": "2011-07-06", "close": 46.67, "volume": 11013.0}, {"date": "2011-07-07", "close": 46.79, "volume": 14065.0}, {"date": "2011-07-08", "close": 46.1, "volume": 7099.0}, {"date": "2011-07-11", "close": 45.8, "volume": 7218.0}, {"date": "2011-07-12", "close": 45.15, "volume": 10973.0}, {"date": "2011-07-13", "close": 45.5, "volume": 10065.0}, {"date": "2011-07-14", "close": 45.19, "volume": 14161.0}, {"date": "2011-07-15", "close": 45.02, "volume": 12441.0}, {"date": "2011-07-18", "close": 45.99, "volume": 9749.0}, {"date": "2011-07-19", "close": 45.91, "volume": 9309.0}, {"date": "2011-07-20", "close": 46.69, "volume": 25251.0}, {"date": "2011-07-21", "close": 47.0, "volume": 20331.0}, {"date": "2011-07-22", "close": 47.24, "volume": 16198.0}, {"date": "2011-07-25", "close": 46.97, "volume": 6109.0}, {"date": "2011-07-26", "close": 46.94, "volume": 9326.0}, {"date": "2011-07-27", "close": 46.65, "volume": 6270.0}, {"date": "2011-07-28", "close": 45.22, "volume": 9262.0}, {"date": "2011-07-29", "close": 44.82, "volume": 24491.0}, {"date": "2011-08-02", "close": 43.5, "volume": 19513.0}, {"date": "2011-08-03", "close": 41.55, "volume": 31827.0}, {"date": "2011-08-04", "close": 39.91, "volume": 64559.0}, {"date": "2011-08-05", "close": 38.76, "volume": 41679.0}, {"date": "2011-08-08", "close": 38.99, "volume": 42143.0}, {"date": "2011-08-09", "close": 39.4, "volume": 32537.0}, {"date": "2011-08-10", "close": 40.03, "volume": 22985.0}, {"date": "2011-08-11", "close": 40.44, "volume": 39755.0}, {"date": "2011-08-12", "close": 41.0, "volume": 36448.0}, {"date": "2011-08-15", "close": 41.4, "volume": 30132.0}, {"date": "2011-08-16", "close": 40.17, "volume": 56319.0}, {"date": "2011-08-17", "close": 40.96, "volume": 12663.0}, {"date": "2011-08-18", "close": 40.27, "volume": 20584.0}, {"date": "2011-08-19", "close": 40.2, "volume": 17105.0}, {"date": "2011-08-22", "close": 39.83, "volume": 13605.0}, {"date": "2011-08-23", "close": 40.7, "volume": 21188.0}, {"date": "2011-08-24", "close": 39.91, "volume": 17839.0}, {"date": "2011-08-25", "close": 40.4, "volume": 7508.0}, {"date": "2011-08-26", "close": 40.29, "volume": 6545.0}, {"date": "2011-08-29", "close": 40.24, "volume": 26447.0}, {"date": "2011-08-30", "close": 40.33, "volume": 10138.0}, {"date": "2011-08-31", "close": 39.73, "volume": 24922.0}, {"date": "2011-09-01", "close": 39.34, "volume": 21758.0}, {"date": "2011-09-02", "close": 39.65, "volume": 11151.0}, {"date": "2011-09-06", "close": 38.6, "volume": 13656.0}, {"date": "2011-09-07", "close": 40.0, "volume": 20515.0}, {"date": "2011-09-08", "close": 39.31, "volume": 13029.0}, {"date": "2011-09-09", "close": 39.04, "volume": 6203.0}, {"date": "2011-09-12", "close": 37.5, "volume": 29465.0}, {"date": "2011-09-13", "close": 37.1, "volume": 18735.0}, {"date": "2011-09-14", "close": 37.41, "volume": 37051.0}, {"date": "2011-09-15", "close": 37.89, "volume": 12823.0}, {"date": "2011-09-16", "close": 38.0, "volume": 21013.0}, {"date": "2011-09-19", "close": 37.56, "volume": 19060.0}, {"date": "2011-09-20", "close": 37.36, "volume": 29491.0}, {"date": "2011-09-21", "close": 37.49, "volume": 14928.0}, {"date": "2011-09-22", "close": 36.66, "volume": 30975.0}, {"date": "2011-09-23", "close": 37.45, "volume": 21442.0}, {"date": "2011-09-26", "close": 37.65, "volume": 49248.0}, {"date": "2011-09-27", "close": 39.43, "volume": 48866.0}, {"date": "2011-09-28", "close": 38.36, "volume": 20091.0}, {"date": "2011-09-29", "close": 38.27, "volume": 14812.0}, {"date": "2011-09-30", "close": 37.47, "volume": 36016.0}, {"date": "2011-10-03", "close": 35.7, "volume": 33369.0}, {"date": "2011-10-04", "close": 31.22, "volume": 184012.0}, {"date": "2011-10-05", "close": 31.65, "volume": 121447.0}, {"date": "2011-10-06", "close": 31.89, "volume": 112715.0}, {"date": "2011-10-07", "close": 32.06, "volume": 198679.0}, {"date": "2011-10-11", "close": 33.61, "volume": 85135.0}, {"date": "2011-10-12", "close": 33.7, "volume": 152174.0}, {"date": "2011-10-13", "close": 33.97, "volume": 65569.0}, {"date": "2011-10-14", "close": 35.27, "volume": 33433.0}, {"date": "2011-10-17", "close": 33.86, "volume": 38502.0}, {"date": "2011-10-18", "close": 34.1, "volume": 31130.0}, {"date": "2011-10-19", "close": 33.04, "volume": 30170.0}, {"date": "2011-10-20", "close": 33.09, "volume": 29872.0}, {"date": "2011-10-21", "close": 32.86, "volume": 26867.0}, {"date": "2011-10-24", "close": 32.85, "volume": 20600.0}, {"date": "2011-10-25", "close": 33.0, "volume": 27284.0}, {"date": "2011-10-26", "close": 32.9, "volume": 31286.0}, {"date": "2011-10-27", "close": 33.0, "volume": 55270.0}, {"date": "2011-10-28", "close": 32.45, "volume": 46844.0}, {"date": "2011-10-31", "close": 31.9, "volume": 74716.0}, {"date": "2011-11-01", "close": 31.75, "volume": 26746.0}, {"date": "2011-11-02", "close": 31.9, "volume": 26808.0}, {"date": "2011-11-03", "close": 31.95, "volume": 35945.0}, {"date": "2011-11-04", "close": 31.75, "volume": 37766.0}, {"date": "2011-11-07", "close": 31.95, "volume": 29466.0}, {"date": "2011-11-08", "close": 31.94, "volume": 46797.0}, {"date": "2011-11-09", "close": 31.45, "volume": 18945.0}, {"date": "2011-11-10", "close": 30.91, "volume": 48194.0}, {"date": "2011-11-11", "close": 30.75, "volume": 14792.0}, {"date": "2011-11-14", "close": 30.47, "volume": 122071.0}, {"date": "2011-11-15", "close": 29.8, "volume": 72214.0}, {"date": "2011-11-16", "close": 29.9, "volume": 65777.0}, {"date": "2011-11-17", "close": 29.93, "volume": 34443.0}, {"date": "2011-11-18", "close": 29.83, "volume": 80559.0}, {"date": "2011-11-21", "close": 28.98, "volume": 55013.0}, {"date": "2011-11-22", "close": 29.07, "volume": 29992.0}, {"date": "2011-11-23", "close": 28.26, "volume": 22784.0}, {"date": "2011-11-24", "close": 28.8, "volume": 25435.0}, {"date": "2011-11-25", "close": 28.91, "volume": 18248.0}, {"date": "2011-11-28", "close": 30.0, "volume": 24438.0}, {"date": "2011-11-29", "close": 30.0, "volume": 52314.0}, {"date": "2011-11-30", "close": 31.29, "volume": 43037.0}, {"date": "2011-12-01", "close": 32.38, "volume": 50413.0}, {"date": "2011-12-02", "close": 33.24, "volume": 98370.0}, {"date": "2011-12-05", "close": 35.0, "volume": 60000.0}, {"date": "2011-12-06", "close": 34.86, "volume": 81353.0}, {"date": "2011-12-07", "close": 35.64, "volume": 31457.0}, {"date": "2011-12-08", "close": 34.23, "volume": 28327.0}, {"date": "2011-12-09", "close": 34.59, "volume": 85965.0}, {"date": "2011-12-12", "close": 35.75, "volume": 139569.0}, {"date": "2011-12-13", "close": 35.08, "volume": 51695.0}, {"date": "2011-12-14", "close": 35.03, "volume": 27997.0}, {"date": "2011-12-15", "close": 35.43, "volume": 82860.0}, {"date": "2011-12-16", "close": 36.73, "volume": 1231726.0}, {"date": "2011-12-19", "close": 37.79, "volume": 80129.0}, {"date": "2011-12-20", "close": 38.0, "volume": 37663.0}, {"date": "2011-12-21", "close": 36.55, "volume": 118206.0}, {"date": "2011-12-22", "close": 37.5, "volume": 20886.0}, {"date": "2011-12-23", "close": 36.85, "volume": 57258.0}, {"date": "2011-12-28", "close": 36.34, "volume": 18754.0}, {"date": "2011-12-29", "close": 36.48, "volume": 13396.0}, {"date": "2011-12-30", "close": 37.48, "volume": 24161.0}, {"date": "2012-01-03", "close": 38.76, "volume": 56044.0}, {"date": "2012-01-04", "close": 39.62, "volume": 31234.0}, {"date": "2012-01-05", "close": 38.06, "volume": 22057.0}, {"date": "2012-01-06", "close": 37.38, "volume": 26090.0}, {"date": "2012-01-09", "close": 36.97, "volume": 91574.0}, {"date": "2012-01-10", "close": 36.69, "volume": 61201.0}, {"date": "2012-01-11", "close": 36.7, "volume": 15107.0}, {"date": "2012-01-12", "close": 36.4, "volume": 12537.0}, {"date": "2012-01-13", "close": 35.57, "volume": 28507.0}, {"date": "2012-01-16", "close": 35.89, "volume": 11850.0}, {"date": "2012-01-17", "close": 36.05, "volume": 30121.0}, {"date": "2012-01-18", "close": 36.06, "volume": 22677.0}, {"date": "2012-01-19", "close": 36.67, "volume": 38165.0}, {"date": "2012-01-20", "close": 36.84, "volume": 26473.0}, {"date": "2012-01-23", "close": 37.4, "volume": 19996.0}, {"date": "2012-01-24", "close": 37.0, "volume": 14469.0}, {"date": "2012-01-25", "close": 37.25, "volume": 12553.0}, {"date": "2012-01-26", "close": 37.24, "volume": 13308.0}, {"date": "2012-01-27", "close": 37.17, "volume": 11245.0}, {"date": "2012-01-30", "close": 36.84, "volume": 9737.0}, {"date": "2012-01-31", "close": 36.81, "volume": 10039.0}, {"date": "2012-02-01", "close": 37.06, "volume": 13101.0}, {"date": "2012-02-02", "close": 36.96, "volume": 15802.0}, {"date": "2012-02-03", "close": 37.2, "volume": 23346.0}, {"date": "2012-02-06", "close": 36.87, "volume": 62517.0}, {"date": "2012-02-07", "close": 35.99, "volume": 63152.0}, {"date": "2012-02-08", "close": 35.6, "volume": 25676.0}, {"date": "2012-02-09", "close": 35.0, "volume": 42217.0}, {"date": "2012-02-10", "close": 34.5, "volume": 36677.0}, {"date": "2012-02-13", "close": 34.19, "volume": 28985.0}, {"date": "2012-02-14", "close": 34.5, "volume": 16489.0}, {"date": "2012-02-15", "close": 34.65, "volume": 25269.0}, {"date": "2012-02-16", "close": 35.0, "volume": 37342.0}, {"date": "2012-02-17", "close": 34.81, "volume": 11577.0}, {"date": "2012-02-21", "close": 34.92, "volume": 22357.0}, {"date": "2012-02-22", "close": 35.43, "volume": 17795.0}, {"date": "2012-02-23", "close": 35.75, "volume": 23688.0}, {"date": "2012-02-24", "close": 35.96, "volume": 12398.0}, {"date": "2012-02-27", "close": 35.61, "volume": 28321.0}, {"date": "2012-02-28", "close": 36.03, "volume": 16544.0}, {"date": "2012-02-29", "close": 35.99, "volume": 10790.0}, {"date": "2012-03-01", "close": 35.95, "volume": 12070.0}, {"date": "2012-03-02", "close": 35.9, "volume": 13123.0}, {"date": "2012-03-05", "close": 35.61, "volume": 24208.0}, {"date": "2012-03-06", "close": 35.04, "volume": 72131.0}, {"date": "2012-03-07", "close": 34.15, "volume": 17737.0}, {"date": "2012-03-08", "close": 33.76, "volume": 31824.0}, {"date": "2012-03-09", "close": 33.9, "volume": 44454.0}, {"date": "2012-03-12", "close": 34.0, "volume": 31539.0}, {"date": "2012-03-13", "close": 34.45, "volume": 15917.0}, {"date": "2012-03-14", "close": 35.5, "volume": 138123.0}, {"date": "2012-03-15", "close": 39.4, "volume": 117074.0}, {"date": "2012-03-16", "close": 39.5, "volume": 128094.0}, {"date": "2012-03-19", "close": 40.63, "volume": 81239.0}, {"date": "2012-03-20", "close": 40.69, "volume": 125354.0}, {"date": "2012-03-21", "close": 41.1, "volume": 41072.0}, {"date": "2012-03-22", "close": 40.9, "volume": 14052.0}, {"date": "2012-03-23", "close": 41.25, "volume": 35890.0}, {"date": "2012-03-26", "close": 41.2, "volume": 22565.0}, {"date": "2012-03-27", "close": 41.95, "volume": 28485.0}, {"date": "2012-03-28", "close": 41.41, "volume": 14408.0}, {"date": "2012-03-29", "close": 41.3, "volume": 29135.0}, {"date": "2012-03-30", "close": 41.71, "volume": 15928.0}, {"date": "2012-04-02", "close": 40.2, "volume": 51685.0}, {"date": "2012-04-03", "close": 39.3, "volume": 92421.0}, {"date": "2012-04-04", "close": 40.02, "volume": 20185.0}, {"date": "2012-04-05", "close": 40.3, "volume": 16260.0}, {"date": "2012-04-09", "close": 39.0, "volume": 17295.0}, {"date": "2012-04-10", "close": 38.45, "volume": 23197.0}, {"date": "2012-04-11", "close": 40.21, "volume": 45755.0}, {"date": "2012-04-12", "close": 39.81, "volume": 36032.0}, {"date": "2012-04-13", "close": 40.61, "volume": 13886.0}, {"date": "2012-04-16", "close": 39.34, "volume": 18336.0}, {"date": "2012-04-17", "close": 39.5, "volume": 26643.0}, {"date": "2012-04-18", "close": 39.99, "volume": 16428.0}, {"date": "2012-04-19", "close": 40.67, "volume": 31452.0}, {"date": "2012-04-20", "close": 41.3, "volume": 21073.0}, {"date": "2012-04-23", "close": 41.07, "volume": 26416.0}, {"date": "2012-04-24", "close": 41.14, "volume": 11280.0}, {"date": "2012-04-25", "close": 40.56, "volume": 10992.0}, {"date": "2012-04-26", "close": 40.16, "volume": 7538.0}, {"date": "2012-04-27", "close": 40.8, "volume": 17385.0}, {"date": "2012-04-30", "close": 40.76, "volume": 11382.0}, {"date": "2012-05-01", "close": 40.01, "volume": 13180.0}, {"date": "2012-05-02", "close": 40.7, "volume": 10225.0}, {"date": "2012-05-03", "close": 41.12, "volume": 12500.0}, {"date": "2012-05-04", "close": 41.09, "volume": 14914.0}, {"date": "2012-05-07", "close": 40.0, "volume": 20934.0}, {"date": "2012-05-08", "close": 39.12, "volume": 20358.0}, {"date": "2012-05-09", "close": 39.81, "volume": 19135.0}, {"date": "2012-05-10", "close": 40.59, "volume": 10117.0}, {"date": "2012-05-11", "close": 39.04, "volume": 36381.0}, {"date": "2012-05-14", "close": 38.66, "volume": 20924.0}, {"date": "2012-05-15", "close": 37.91, "volume": 24345.0}, {"date": "2012-05-16", "close": 36.85, "volume": 42298.0}, {"date": "2012-05-17", "close": 37.19, "volume": 53962.0}, {"date": "2012-05-18", "close": 36.36, "volume": 11226.0}, {"date": "2012-05-22", "close": 37.29, "volume": 13387.0}, {"date": "2012-05-23", "close": 37.0, "volume": 21070.0}, {"date": "2012-05-24", "close": 37.0, "volume": 29419.0}, {"date": "2012-05-25", "close": 36.87, "volume": 17100.0}, {"date": "2012-05-28", "close": 37.43, "volume": 14479.0}, {"date": "2012-05-29", "close": 36.95, "volume": 68089.0}, {"date": "2012-05-30", "close": 36.84, "volume": 14871.0}, {"date": "2012-05-31", "close": 36.52, "volume": 31265.0}, {"date": "2012-06-01", "close": 35.87, "volume": 11761.0}, {"date": "2012-06-04", "close": 34.26, "volume": 39688.0}, {"date": "2012-06-05", "close": 34.54, "volume": 20202.0}, {"date": "2012-06-06", "close": 35.51, "volume": 35522.0}, {"date": "2012-06-07", "close": 34.6, "volume": 19067.0}, {"date": "2012-06-08", "close": 34.96, "volume": 23715.0}, {"date": "2012-06-11", "close": 34.3, "volume": 29647.0}, {"date": "2012-06-12", "close": 33.93, "volume": 20612.0}, {"date": "2012-06-13", "close": 35.16, "volume": 24540.0}, {"date": "2012-06-14", "close": 35.1, "volume": 23881.0}, {"date": "2012-06-15", "close": 33.02, "volume": 321839.0}, {"date": "2012-06-18", "close": 35.0, "volume": 138548.0}, {"date": "2012-06-19", "close": 35.49, "volume": 50410.0}, {"date": "2012-06-20", "close": 36.4, "volume": 19671.0}, {"date": "2012-06-21", "close": 36.02, "volume": 44561.0}, {"date": "2012-06-22", "close": 36.07, "volume": 20335.0}, {"date": "2012-06-25", "close": 36.28, "volume": 23056.0}, {"date": "2012-06-26", "close": 36.08, "volume": 16942.0}, {"date": "2012-06-27", "close": 36.13, "volume": 42774.0}, {"date": "2012-06-28", "close": 35.79, "volume": 21071.0}, {"date": "2012-06-29", "close": 36.69, "volume": 14327.0}, {"date": "2012-07-03", "close": 37.91, "volume": 23947.0}, {"date": "2012-07-04", "close": 38.53, "volume": 20904.0}, {"date": "2012-07-05", "close": 38.19, "volume": 44996.0}, {"date": "2012-07-06", "close": 37.6, "volume": 7257.0}, {"date": "2012-07-09", "close": 38.13, "volume": 11997.0}, {"date": "2012-07-10", "close": 38.0, "volume": 17021.0}, {"date": "2012-07-11", "close": 36.94, "volume": 28483.0}, {"date": "2012-07-12", "close": 35.46, "volume": 44909.0}, {"date": "2012-07-13", "close": 35.3, "volume": 22718.0}, {"date": "2012-07-16", "close": 35.9, "volume": 23894.0}, {"date": "2012-07-17", "close": 33.7, "volume": 64112.0}, {"date": "2012-07-18", "close": 31.25, "volume": 156009.0}, {"date": "2012-07-19", "close": 33.0, "volume": 68381.0}, {"date": "2012-07-20", "close": 32.67, "volume": 28759.0}, {"date": "2012-07-23", "close": 32.48, "volume": 35972.0}, {"date": "2012-07-24", "close": 32.02, "volume": 36975.0}, {"date": "2012-07-25", "close": 31.0, "volume": 39158.0}, {"date": "2012-07-26", "close": 31.65, "volume": 106440.0}, {"date": "2012-07-27", "close": 31.45, "volume": 27322.0}, {"date": "2012-07-30", "close": 32.1, "volume": 27594.0}, {"date": "2012-07-31", "close": 33.0, "volume": 46212.0}, {"date": "2012-08-01", "close": 33.3, "volume": 62344.0}, {"date": "2012-08-02", "close": 33.61, "volume": 25268.0}, {"date": "2012-08-03", "close": 33.1, "volume": 26034.0}, {"date": "2012-08-07", "close": 33.93, "volume": 12952.0}, {"date": "2012-08-08", "close": 33.7, "volume": 20539.0}, {"date": "2012-08-09", "close": 34.14, "volume": 29061.0}, {"date": "2012-08-10", "close": 34.37, "volume": 24329.0}, {"date": "2012-08-13", "close": 34.07, "volume": 35507.0}, {"date": "2012-08-14", "close": 35.06, "volume": 75271.0}, {"date": "2012-08-15", "close": 31.26, "volume": 221678.0}, {"date": "2012-08-16", "close": 31.89, "volume": 98449.0}, {"date": "2012-08-17", "close": 32.25, "volume": 45523.0}, {"date": "2012-08-20", "close": 31.94, "volume": 49788.0}, {"date": "2012-08-21", "close": 31.44, "volume": 45706.0}, {"date": "2012-08-22", "close": 31.65, "volume": 14995.0}, {"date": "2012-08-23", "close": 31.63, "volume": 19584.0}, {"date": "2012-08-24", "close": 32.2, "volume": 20964.0}, {"date": "2012-08-27", "close": 32.66, "volume": 53101.0}, {"date": "2012-08-28", "close": 32.67, "volume": 31547.0}, {"date": "2012-08-29", "close": 32.3, "volume": 24740.0}, {"date": "2012-08-30", "close": 31.99, "volume": 25433.0}, {"date": "2012-08-31", "close": 32.42, "volume": 27666.0}, {"date": "2012-09-04", "close": 32.66, "volume": 29280.0}, {"date": "2012-09-05", "close": 33.16, "volume": 30792.0}, {"date": "2012-09-06", "close": 32.54, "volume": 29465.0}, {"date": "2012-09-07", "close": 32.12, "volume": 28504.0}, {"date": "2012-09-10", "close": 32.72, "volume": 37513.0}, {"date": "2012-09-11", "close": 33.0, "volume": 16413.0}, {"date": "2012-09-12", "close": 33.79, "volume": 22247.0}, {"date": "2012-09-13", "close": 34.63, "volume": 37074.0}, {"date": "2012-09-14", "close": 34.99, "volume": 43521.0}, {"date": "2012-09-17", "close": 35.68, "volume": 53600.0}, {"date": "2012-09-18", "close": 34.65, "volume": 31005.0}, {"date": "2012-09-19", "close": 34.76, "volume": 68123.0}, {"date": "2012-09-20", "close": 35.82, "volume": 46890.0}, {"date": "2012-09-21", "close": 34.5, "volume": 259353.0}, {"date": "2012-09-24", "close": 33.07, "volume": 73522.0}, {"date": "2012-09-25", "close": 32.9, "volume": 54242.0}, {"date": "2012-09-26", "close": 32.2, "volume": 18788.0}, {"date": "2012-09-27", "close": 32.5, "volume": 38782.0}, {"date": "2012-09-28", "close": 32.24, "volume": 25344.0}, {"date": "2012-10-01", "close": 32.69, "volume": 24123.0}, {"date": "2012-10-02", "close": 32.35, "volume": 42091.0}, {"date": "2012-10-03", "close": 32.3, "volume": 23308.0}, {"date": "2012-10-04", "close": 32.38, "volume": 16077.0}, {"date": "2012-10-05", "close": 32.34, "volume": 43879.0}, {"date": "2012-10-09", "close": 31.99, "volume": 29628.0}, {"date": "2012-10-10", "close": 31.65, "volume": 35911.0}, {"date": "2012-10-11", "close": 31.65, "volume": 14071.0}, {"date": "2012-10-12", "close": 31.7, "volume": 25608.0}, {"date": "2012-10-15", "close": 31.77, "volume": 34204.0}, {"date": "2012-10-16", "close": 32.24, "volume": 58430.0}, {"date": "2012-10-17", "close": 32.16, "volume": 24428.0}, {"date": "2012-10-18", "close": 32.4, "volume": 27572.0}, {"date": "2012-10-19", "close": 32.2, "volume": 16696.0}, {"date": "2012-10-22", "close": 32.16, "volume": 22392.0}, {"date": "2012-10-23", "close": 31.9, "volume": 19341.0}, {"date": "2012-10-24", "close": 31.74, "volume": 11732.0}, {"date": "2012-10-25", "close": 31.89, "volume": 15703.0}, {"date": "2012-10-26", "close": 32.27, "volume": 13993.0}, {"date": "2012-10-29", "close": 31.75, "volume": 13821.0}, {"date": "2012-10-30", "close": 32.2, "volume": 3544.0}, {"date": "2012-10-31", "close": 32.01, "volume": 19401.0}, {"date": "2012-11-01", "close": 32.09, "volume": 23940.0}, {"date": "2012-11-02", "close": 32.48, "volume": 27063.0}, {"date": "2012-11-05", "close": 32.39, "volume": 12151.0}, {"date": "2012-11-06", "close": 31.95, "volume": 11884.0}, {"date": "2012-11-07", "close": 31.77, "volume": 52014.0}, {"date": "2012-11-08", "close": 31.17, "volume": 35225.0}, {"date": "2012-11-09", "close": 27.84, "volume": 159024.0}, {"date": "2012-11-12", "close": 28.36, "volume": 59294.0}, {"date": "2012-11-13", "close": 28.22, "volume": 77364.0}, {"date": "2012-11-14", "close": 30.57, "volume": 102567.0}, {"date": "2012-11-15", "close": 31.21, "volume": 59297.0}, {"date": "2012-11-16", "close": 31.6, "volume": 32546.0}, {"date": "2012-11-19", "close": 32.19, "volume": 19946.0}, {"date": "2012-11-20", "close": 32.0, "volume": 16552.0}, {"date": "2012-11-21", "close": 32.3, "volume": 10218.0}, {"date": "2012-11-22", "close": 32.48, "volume": 9395.0}, {"date": "2012-11-23", "close": 32.74, "volume": 19437.0}, {"date": "2012-11-26", "close": 32.28, "volume": 15404.0}, {"date": "2012-11-27", "close": 32.33, "volume": 37600.0}, {"date": "2012-11-28", "close": 31.85, "volume": 13194.0}, {"date": "2012-11-29", "close": 31.83, "volume": 19204.0}, {"date": "2012-11-30", "close": 31.93, "volume": 17967.0}, {"date": "2012-12-03", "close": 31.38, "volume": 24606.0}, {"date": "2012-12-04", "close": 31.21, "volume": 20466.0}, {"date": "2012-12-05", "close": 31.02, "volume": 30621.0}, {"date": "2012-12-06", "close": 30.21, "volume": 41739.0}, {"date": "2012-12-07", "close": 30.41, "volume": 73204.0}, {"date": "2012-12-10", "close": 29.9, "volume": 42325.0}, {"date": "2012-12-11", "close": 29.5, "volume": 72502.0}, {"date": "2012-12-12", "close": 29.75, "volume": 51814.0}, {"date": "2012-12-13", "close": 30.73, "volume": 102130.0}, {"date": "2012-12-14", "close": 30.63, "volume": 76454.0}, {"date": "2012-12-17", "close": 31.3, "volume": 101784.0}, {"date": "2012-12-18", "close": 32.22, "volume": 66556.0}, {"date": "2012-12-19", "close": 32.68, "volume": 72035.0}, {"date": "2012-12-20", "close": 33.75, "volume": 58844.0}, {"date": "2012-12-21", "close": 30.25, "volume": 417618.0}, {"date": "2012-12-24", "close": 31.84, "volume": 41158.0}, {"date": "2012-12-27", "close": 30.87, "volume": 50770.0}, {"date": "2012-12-28", "close": 30.68, "volume": 24287.0}, {"date": "2012-12-31", "close": 31.36, "volume": 18332.0}, {"date": "2013-01-02", "close": 31.49, "volume": 45763.0}, {"date": "2013-01-03", "close": 31.21, "volume": 26116.0}, {"date": "2013-01-04", "close": 31.02, "volume": 38968.0}, {"date": "2013-01-07", "close": 31.94, "volume": 50704.0}, {"date": "2013-01-08", "close": 33.33, "volume": 35765.0}, {"date": "2013-01-09", "close": 32.61, "volume": 30944.0}, {"date": "2013-01-10", "close": 32.92, "volume": 22946.0}, {"date": "2013-01-11", "close": 33.07, "volume": 25960.0}, {"date": "2013-01-14", "close": 34.66, "volume": 73048.0}, {"date": "2013-01-15", "close": 35.19, "volume": 89825.0}, {"date": "2013-01-16", "close": 34.63, "volume": 17307.0}, {"date": "2013-01-17", "close": 34.91, "volume": 45417.0}, {"date": "2013-01-18", "close": 35.6, "volume": 28079.0}, {"date": "2013-01-21", "close": 35.38, "volume": 21477.0}, {"date": "2013-01-22", "close": 34.65, "volume": 62567.0}, {"date": "2013-01-23", "close": 34.23, "volume": 30858.0}, {"date": "2013-01-24", "close": 34.89, "volume": 17872.0}, {"date": "2013-01-25", "close": 34.78, "volume": 26691.0}, {"date": "2013-01-28", "close": 34.77, "volume": 23232.0}, {"date": "2013-01-29", "close": 33.86, "volume": 47306.0}, {"date": "2013-01-30", "close": 33.32, "volume": 43297.0}, {"date": "2013-01-31", "close": 32.79, "volume": 57728.0}, {"date": "2013-02-01", "close": 33.23, "volume": 35878.0}, {"date": "2013-02-04", "close": 33.37, "volume": 18237.0}, {"date": "2013-02-05", "close": 34.28, "volume": 36635.0}, {"date": "2013-02-06", "close": 34.84, "volume": 21877.0}, {"date": "2013-02-07", "close": 35.09, "volume": 20493.0}, {"date": "2013-02-08", "close": 35.33, "volume": 16817.0}, {"date": "2013-02-11", "close": 35.35, "volume": 20477.0}, {"date": "2013-02-12", "close": 35.3, "volume": 25457.0}, {"date": "2013-02-13", "close": 35.38, "volume": 28740.0}, {"date": "2013-02-14", "close": 35.4, "volume": 23375.0}, {"date": "2013-02-15", "close": 34.23, "volume": 18459.0}, {"date": "2013-02-19", "close": 34.96, "volume": 27309.0}, {"date": "2013-02-20", "close": 35.0, "volume": 8754.0}, {"date": "2013-02-21", "close": 34.61, "volume": 19677.0}, {"date": "2013-02-22", "close": 35.5, "volume": 15477.0}, {"date": "2013-02-25", "close": 35.51, "volume": 25277.0}, {"date": "2013-02-26", "close": 34.85, "volume": 25664.0}, {"date": "2013-02-27", "close": 35.03, "volume": 10397.0}, {"date": "2013-02-28", "close": 34.59, "volume": 46306.0}, {"date": "2013-03-01", "close": 33.91, "volume": 18943.0}, {"date": "2013-03-04", "close": 34.0, "volume": 27616.0}, {"date": "2013-03-05", "close": 34.72, "volume": 17801.0}, {"date": "2013-03-06", "close": 35.0, "volume": 32230.0}, {"date": "2013-03-07", "close": 35.24, "volume": 18855.0}, {"date": "2013-03-08", "close": 34.79, "volume": 17468.0}, {"date": "2013-03-11", "close": 35.23, "volume": 18000.0}, {"date": "2013-03-12", "close": 33.5, "volume": 87802.0}, {"date": "2013-03-13", "close": 33.31, "volume": 31049.0}, {"date": "2013-03-14", "close": 32.12, "volume": 122864.0}, {"date": "2013-03-15", "close": 32.48, "volume": 134311.0}, {"date": "2013-03-18", "close": 32.65, "volume": 48043.0}, {"date": "2013-03-19", "close": 32.55, "volume": 37198.0}, {"date": "2013-03-20", "close": 32.54, "volume": 22162.0}, {"date": "2013-03-21", "close": 32.75, "volume": 93805.0}, {"date": "2013-03-22", "close": 33.49, "volume": 19581.0}, {"date": "2013-03-25", "close": 33.51, "volume": 21336.0}, {"date": "2013-03-26", "close": 32.52, "volume": 33291.0}, {"date": "2013-03-27", "close": 33.1, "volume": 14319.0}, {"date": "2013-03-28", "close": 33.1, "volume": 21996.0}, {"date": "2013-04-01", "close": 32.82, "volume": 11154.0}, {"date": "2013-04-02", "close": 32.79, "volume": 46688.0}, {"date": "2013-04-03", "close": 32.6, "volume": 31677.0}, {"date": "2013-04-04", "close": 32.5, "volume": 17373.0}, {"date": "2013-04-05", "close": 32.78, "volume": 13819.0}, {"date": "2013-04-08", "close": 32.58, "volume": 14076.0}, {"date": "2013-04-09", "close": 32.93, "volume": 42926.0}, {"date": "2013-04-10", "close": 33.17, "volume": 14933.0}, {"date": "2013-04-11", "close": 33.32, "volume": 12094.0}, {"date": "2013-04-12", "close": 33.12, "volume": 7347.0}, {"date": "2013-04-15", "close": 32.8, "volume": 15856.0}, {"date": "2013-04-16", "close": 32.7, "volume": 19658.0}, {"date": "2013-04-17", "close": 31.37, "volume": 49545.0}, {"date": "2013-04-18", "close": 31.18, "volume": 27202.0}, {"date": "2013-04-19", "close": 31.34, "volume": 20702.0}, {"date": "2013-04-22", "close": 31.39, "volume": 17411.0}, {"date": "2013-04-23", "close": 32.05, "volume": 13592.0}, {"date": "2013-04-24", "close": 31.9, "volume": 20707.0}, {"date": "2013-04-25", "close": 32.56, "volume": 27117.0}, {"date": "2013-04-26", "close": 32.5, "volume": 19252.0}, {"date": "2013-04-29", "close": 32.83, "volume": 20804.0}, {"date": "2013-04-30", "close": 32.05, "volume": 20804.0}, {"date": "2013-05-01", "close": 31.36, "volume": 28738.0}, {"date": "2013-05-02", "close": 30.93, "volume": 65624.0}, {"date": "2013-05-03", "close": 31.35, "volume": 37923.0}, {"date": "2013-05-06", "close": 31.37, "volume": 52892.0}, {"date": "2013-05-07", "close": 30.92, "volume": 43679.0}, {"date": "2013-05-08", "close": 30.14, "volume": 53958.0}, {"date": "2013-05-09", "close": 30.31, "volume": 62182.0}, {"date": "2013-05-10", "close": 33.68, "volume": 121525.0}, {"date": "2013-05-13", "close": 34.26, "volume": 41936.0}, {"date": "2013-05-14", "close": 35.3, "volume": 89047.0}, {"date": "2013-05-15", "close": 34.21, "volume": 54737.0}, {"date": "2013-05-16", "close": 34.38, "volume": 16071.0}, {"date": "2013-05-17", "close": 35.12, "volume": 23320.0}, {"date": "2013-05-21", "close": 35.0, "volume": 49326.0}, {"date": "2013-05-22", "close": 36.0, "volume": 53346.0}, {"date": "2013-05-23", "close": 34.95, "volume": 61087.0}, {"date": "2013-05-24", "close": 35.05, "volume": 37440.0}, {"date": "2013-05-27", "close": 35.5, "volume": 7819.0}, {"date": "2013-05-28", "close": 35.0, "volume": 29552.0}, {"date": "2013-05-29", "close": 34.8, "volume": 44608.0}, {"date": "2013-05-30", "close": 34.94, "volume": 17256.0}, {"date": "2013-05-31", "close": 35.46, "volume": 58527.0}, {"date": "2013-06-03", "close": 35.95, "volume": 29665.0}, {"date": "2013-06-04", "close": 36.4, "volume": 15818.0}, {"date": "2013-06-05", "close": 35.69, "volume": 22854.0}, {"date": "2013-06-06", "close": 34.99, "volume": 26499.0}, {"date": "2013-06-07", "close": 34.48, "volume": 50442.0}, {"date": "2013-06-10", "close": 35.13, "volume": 15565.0}, {"date": "2013-06-11", "close": 34.28, "volume": 22555.0}, {"date": "2013-06-12", "close": 34.34, "volume": 21408.0}, {"date": "2013-06-13", "close": 34.25, "volume": 13047.0}, {"date": "2013-06-14", "close": 33.84, "volume": 35156.0}, {"date": "2013-06-17", "close": 34.81, "volume": 24790.0}, {"date": "2013-06-18", "close": 35.64, "volume": 32097.0}, {"date": "2013-06-19", "close": 36.08, "volume": 32261.0}, {"date": "2013-06-20", "close": 35.49, "volume": 27319.0}, {"date": "2013-06-21", "close": 35.4, "volume": 86666.0}, {"date": "2013-06-24", "close": 34.55, "volume": 16838.0}, {"date": "2013-06-25", "close": 35.46, "volume": 40163.0}, {"date": "2013-06-26", "close": 35.75, "volume": 16624.0}, {"date": "2013-06-27", "close": 34.77, "volume": 21760.0}, {"date": "2013-06-28", "close": 34.14, "volume": 16802.0}, {"date": "2013-07-02", "close": 35.28, "volume": 24981.0}, {"date": "2013-07-03", "close": 35.95, "volume": 16341.0}, {"date": "2013-07-04", "close": 36.26, "volume": 14068.0}, {"date": "2013-07-05", "close": 35.69, "volume": 13206.0}, {"date": "2013-07-08", "close": 35.11, "volume": 9662.0}, {"date": "2013-07-09", "close": 35.48, "volume": 10663.0}, {"date": "2013-07-10", "close": 36.155, "volume": 21096.0}, {"date": "2013-07-11", "close": 38.0, "volume": 67148.0}, {"date": "2013-07-12", "close": 37.72, "volume": 21535.0}, {"date": "2013-07-15", "close": 37.7, "volume": 16866.0}, {"date": "2013-07-16", "close": 36.99, "volume": 26804.0}, {"date": "2013-07-17", "close": 36.54, "volume": 15228.0}, {"date": "2013-07-18", "close": 36.9, "volume": 21427.0}, {"date": "2013-07-19", "close": 36.15, "volume": 19826.0}, {"date": "2013-07-22", "close": 37.0, "volume": 5985.0}, {"date": "2013-07-23", "close": 36.72, "volume": 8286.0}, {"date": "2013-07-24", "close": 36.05, "volume": 12270.0}, {"date": "2013-07-25", "close": 36.85, "volume": 15796.0}, {"date": "2013-07-26", "close": 36.94, "volume": 15252.0}, {"date": "2013-07-29", "close": 36.53, "volume": 16888.0}, {"date": "2013-07-30", "close": 37.0, "volume": 16454.0}, {"date": "2013-07-31", "close": 37.19, "volume": 11441.0}, {"date": "2013-08-01", "close": 36.91, "volume": 15938.0}, {"date": "2013-08-02", "close": 37.51, "volume": 29023.0}, {"date": "2013-08-06", "close": 36.72, "volume": 17618.0}, {"date": "2013-08-07", "close": 37.0, "volume": 15449.0}, {"date": "2013-08-08", "close": 36.91, "volume": 13573.0}, {"date": "2013-08-09", "close": 36.82, "volume": 6146.0}, {"date": "2013-08-12", "close": 36.9, "volume": 12382.0}, {"date": "2013-08-13", "close": 37.49, "volume": 13022.0}, {"date": "2013-08-14", "close": 38.57, "volume": 26952.0}, {"date": "2013-08-15", "close": 38.17, "volume": 20390.0}, {"date": "2013-08-16", "close": 37.96, "volume": 28683.0}, {"date": "2013-08-19", "close": 37.52, "volume": 19887.0}, {"date": "2013-08-20", "close": 36.41, "volume": 37962.0}, {"date": "2013-08-21", "close": 36.49, "volume": 8032.0}, {"date": "2013-08-22", "close": 36.33, "volume": 48442.0}, {"date": "2013-08-23", "close": 36.28, "volume": 6598.0}, {"date": "2013-08-26", "close": 36.18, "volume": 10816.0}, {"date": "2013-08-27", "close": 35.77, "volume": 12157.0}, {"date": "2013-08-28", "close": 35.7, "volume": 6068.0}, {"date": "2013-08-29", "close": 35.22, "volume": 11158.0}, {"date": "2013-08-30", "close": 35.27, "volume": 5054.0}, {"date": "2013-09-03", "close": 35.5, "volume": 16931.0}, {"date": "2013-09-04", "close": 35.68, "volume": 6997.0}, {"date": "2013-09-05", "close": 35.4, "volume": 33636.0}, {"date": "2013-09-06", "close": 36.08, "volume": 18924.0}, {"date": "2013-09-09", "close": 36.61, "volume": 24083.0}, {"date": "2013-09-10", "close": 36.3, "volume": 10005.0}, {"date": "2013-09-11", "close": 36.85, "volume": 26354.0}, {"date": "2013-09-12", "close": 37.29, "volume": 32261.0}, {"date": "2013-09-13", "close": 36.9, "volume": 29965.0}, {"date": "2013-09-16", "close": 36.52, "volume": 20300.0}, {"date": "2013-09-17", "close": 36.98, "volume": 23403.0}, {"date": "2013-09-18", "close": 36.7, "volume": 17743.0}, {"date": "2013-09-19", "close": 36.5, "volume": 9165.0}, {"date": "2013-09-20", "close": 36.55, "volume": 56381.0}, {"date": "2013-09-23", "close": 36.3, "volume": 19748.0}, {"date": "2013-09-24", "close": 36.54, "volume": 11618.0}, {"date": "2013-09-25", "close": 37.69, "volume": 35054.0}, {"date": "2013-09-26", "close": 37.86, "volume": 23970.0}, {"date": "2013-09-27", "close": 38.19, "volume": 20105.0}, {"date": "2013-09-30", "close": 38.85, "volume": 47496.0}, {"date": "2013-10-01", "close": 39.0, "volume": 45902.0}, {"date": "2013-10-02", "close": 39.85, "volume": 36269.0}, {"date": "2013-10-03", "close": 39.65, "volume": 53193.0}, {"date": "2013-10-04", "close": 40.34, "volume": 24075.0}, {"date": "2013-10-07", "close": 39.24, "volume": 41194.0}, {"date": "2013-10-08", "close": 39.3, "volume": 37246.0}, {"date": "2013-10-09", "close": 39.48, "volume": 12599.0}, {"date": "2013-10-10", "close": 39.67, "volume": 49940.0}, {"date": "2013-10-11", "close": 39.56, "volume": 21526.0}, {"date": "2013-10-15", "close": 39.25, "volume": 37464.0}, {"date": "2013-10-16", "close": 39.95, "volume": 36865.0}, {"date": "2013-10-17", "close": 40.14, "volume": 26358.0}, {"date": "2013-10-18", "close": 40.8, "volume": 31357.0}, {"date": "2013-10-21", "close": 39.73, "volume": 20019.0}, {"date": "2013-10-22", "close": 39.99, "volume": 41268.0}, {"date": "2013-10-23", "close": 39.58, "volume": 19722.0}, {"date": "2013-10-24", "close": 39.46, "volume": 16618.0}, {"date": "2013-10-25", "close": 39.41, "volume": 17587.0}, {"date": "2013-10-28", "close": 39.02, "volume": 16231.0}, {"date": "2013-10-29", "close": 38.32, "volume": 27982.0}, {"date": "2013-10-30", "close": 37.99, "volume": 15482.0}, {"date": "2013-10-31", "close": 38.0, "volume": 45281.0}, {"date": "2013-11-01", "close": 37.59, "volume": 38374.0}, {"date": "2013-11-04", "close": 37.39, "volume": 26805.0}, {"date": "2013-11-05", "close": 37.45, "volume": 17332.0}, {"date": "2013-11-06", "close": 37.5, "volume": 23125.0}, {"date": "2013-11-07", "close": 37.34, "volume": 16865.0}, {"date": "2013-11-08", "close": 36.86, "volume": 54565.0}, {"date": "2013-11-11", "close": 36.64, "volume": 36195.0}, {"date": "2013-11-12", "close": 37.13, "volume": 33517.0}, {"date": "2013-11-13", "close": 37.75, "volume": 104097.0}, {"date": "2013-11-14", "close": 40.16, "volume": 157308.0}, {"date": "2013-11-15", "close": 40.37, "volume": 102942.0}, {"date": "2013-11-18", "close": 41.25, "volume": 58627.0}, {"date": "2013-11-19", "close": 41.4, "volume": 45338.0}, {"date": "2013-11-20", "close": 41.44, "volume": 34372.0}, {"date": "2013-11-21", "close": 40.23, "volume": 67955.0}, {"date": "2013-11-22", "close": 41.1, "volume": 32452.0}, {"date": "2013-11-25", "close": 41.3, "volume": 59371.0}, {"date": "2013-11-26", "close": 40.1, "volume": 87171.0}, {"date": "2013-11-27", "close": 40.55, "volume": 28276.0}, {"date": "2013-11-28", "close": 40.68, "volume": 24766.0}, {"date": "2013-11-29", "close": 40.6, "volume": 51255.0}, {"date": "2013-12-02", "close": 41.01, "volume": 28384.0}, {"date": "2013-12-03", "close": 40.76, "volume": 57669.0}, {"date": "2013-12-04", "close": 39.97, "volume": 132913.0}, {"date": "2013-12-05", "close": 39.99, "volume": 55055.0}, {"date": "2013-12-06", "close": 40.41, "volume": 35819.0}, {"date": "2013-12-09", "close": 40.39, "volume": 35327.0}, {"date": "2013-12-10", "close": 40.36, "volume": 37038.0}, {"date": "2013-12-11", "close": 39.95, "volume": 33719.0}, {"date": "2013-12-12", "close": 40.34, "volume": 54437.0}, {"date": "2013-12-13", "close": 40.59, "volume": 53579.0}, {"date": "2013-12-16", "close": 40.47, "volume": 158394.0}, {"date": "2013-12-17", "close": 40.16, "volume": 92168.0}, {"date": "2013-12-18", "close": 40.25, "volume": 93021.0}, {"date": "2013-12-19", "close": 41.09, "volume": 129820.0}, {"date": "2013-12-20", "close": 44.0, "volume": 1619083.0}, {"date": "2013-12-23", "close": 43.31, "volume": 191453.0}, {"date": "2013-12-24", "close": 44.89, "volume": 148600.0}, {"date": "2013-12-27", "close": 44.38, "volume": 142399.0}, {"date": "2013-12-30", "close": 44.6, "volume": 45482.0}, {"date": "2013-12-31", "close": 44.65, "volume": 47423.0}, {"date": "2014-01-02", "close": 43.87, "volume": 91801.0}, {"date": "2014-01-03", "close": 43.96, "volume": 67155.0}, {"date": "2014-01-06", "close": 43.65, "volume": 105612.0}, {"date": "2014-01-07", "close": 44.1, "volume": 107306.0}, {"date": "2014-01-08", "close": 44.4, "volume": 59598.0}, {"date": "2014-01-09", "close": 44.4, "volume": 41606.0}, {"date": "2014-01-10", "close": 44.67, "volume": 49087.0}, {"date": "2014-01-13", "close": 44.56, "volume": 76424.0}, {"date": "2014-01-14", "close": 44.75, "volume": 58416.0}, {"date": "2014-01-15", "close": 45.17, "volume": 71528.0}, {"date": "2014-01-16", "close": 45.19, "volume": 75881.0}, {"date": "2014-01-17", "close": 45.71, "volume": 234195.0}, {"date": "2014-01-20", "close": 46.19, "volume": 29081.0}, {"date": "2014-01-21", "close": 45.99, "volume": 48996.0}, {"date": "2014-01-22", "close": 46.0, "volume": 43596.0}, {"date": "2014-01-23", "close": 45.6, "volume": 85471.0}, {"date": "2014-01-24", "close": 45.67, "volume": 91940.0}, {"date": "2014-01-27", "close": 45.0, "volume": 48753.0}, {"date": "2014-01-28", "close": 45.4, "volume": 29718.0}, {"date": "2014-01-29", "close": 45.12, "volume": 39931.0}, {"date": "2014-01-30", "close": 46.55, "volume": 43739.0}, {"date": "2014-01-31", "close": 46.64, "volume": 39648.0}, {"date": "2014-02-03", "close": 45.1, "volume": 38458.0}, {"date": "2014-02-04", "close": 45.75, "volume": 41373.0}, {"date": "2014-02-05", "close": 46.0, "volume": 22092.0}, {"date": "2014-02-06", "close": 46.72, "volume": 15678.0}, {"date": "2014-02-07", "close": 47.06, "volume": 61659.0}, {"date": "2014-02-10", "close": 46.99, "volume": 35837.0}, {"date": "2014-02-11", "close": 47.04, "volume": 38773.0}, {"date": "2014-02-12", "close": 47.07, "volume": 20128.0}, {"date": "2014-02-13", "close": 46.85, "volume": 20628.0}, {"date": "2014-02-14", "close": 47.22, "volume": 17713.0}, {"date": "2014-02-18", "close": 47.38, "volume": 22458.0}, {"date": "2014-02-19", "close": 47.87, "volume": 18962.0}, {"date": "2014-02-20", "close": 47.49, "volume": 23964.0}, {"date": "2014-02-21", "close": 47.47, "volume": 39433.0}, {"date": "2014-02-24", "close": 47.14, "volume": 18301.0}, {"date": "2014-02-25", "close": 46.865, "volume": 21469.0}, {"date": "2014-02-26", "close": 46.18, "volume": 41278.0}, {"date": "2014-02-27", "close": 47.82, "volume": 52058.0}, {"date": "2014-02-28", "close": 46.97, "volume": 19685.0}, {"date": "2014-03-03", "close": 44.7, "volume": 169120.0}, {"date": "2014-03-04", "close": 44.13, "volume": 87946.0}, {"date": "2014-03-05", "close": 45.51, "volume": 46802.0}, {"date": "2014-03-06", "close": 45.53, "volume": 45655.0}, {"date": "2014-03-07", "close": 45.67, "volume": 25072.0}, {"date": "2014-03-10", "close": 45.46, "volume": 31027.0}, {"date": "2014-03-11", "close": 44.94, "volume": 37171.0}, {"date": "2014-03-12", "close": 45.8, "volume": 71026.0}, {"date": "2014-03-13", "close": 46.74, "volume": 60811.0}, {"date": "2014-03-14", "close": 46.59, "volume": 33068.0}, {"date": "2014-03-17", "close": 46.07, "volume": 46268.0}, {"date": "2014-03-18", "close": 45.6, "volume": 32237.0}, {"date": "2014-03-19", "close": 45.72, "volume": 15006.0}, {"date": "2014-03-20", "close": 45.76, "volume": 22798.0}, {"date": "2014-03-21", "close": 47.99, "volume": 58277.0}, {"date": "2014-03-24", "close": 46.32, "volume": 54464.0}, {"date": "2014-03-25", "close": 46.58, "volume": 21288.0}, {"date": "2014-03-26", "close": 46.14, "volume": 27148.0}, {"date": "2014-03-27", "close": 46.67, "volume": 28494.0}, {"date": "2014-03-28", "close": 46.61, "volume": 18106.0}, {"date": "2014-03-31", "close": 46.8, "volume": 23697.0}, {"date": "2014-04-01", "close": 47.1, "volume": 25469.0}, {"date": "2014-04-02", "close": 46.85, "volume": 20764.0}, {"date": "2014-04-03", "close": 46.74, "volume": 9420.0}, {"date": "2014-04-04", "close": 46.51, "volume": 26970.0}, {"date": "2014-04-07", "close": 46.65, "volume": 19737.0}, {"date": "2014-04-08", "close": 46.59, "volume": 17146.0}, {"date": "2014-04-09", "close": 46.85, "volume": 14484.0}, {"date": "2014-04-10", "close": 46.28, "volume": 15305.0}, {"date": "2014-04-11", "close": 45.98, "volume": 13204.0}, {"date": "2014-04-14", "close": 45.6, "volume": 37389.0}, {"date": "2014-04-15", "close": 45.85, "volume": 45610.0}, {"date": "2014-04-16", "close": 45.91, "volume": 28926.0}, {"date": "2014-04-17", "close": 45.98, "volume": 23055.0}, {"date": "2014-04-21", "close": 45.62, "volume": 23209.0}, {"date": "2014-04-22", "close": 45.72, "volume": 26912.0}, {"date": "2014-04-23", "close": 45.4, "volume": 17985.0}, {"date": "2014-04-24", "close": 45.29, "volume": 18566.0}, {"date": "2014-04-25", "close": 45.47, "volume": 27951.0}, {"date": "2014-04-28", "close": 44.75, "volume": 42139.0}, {"date": "2014-04-29", "close": 43.78, "volume": 68529.0}, {"date": "2014-04-30", "close": 43.38, "volume": 115919.0}, {"date": "2014-05-01", "close": 43.52, "volume": 22171.0}, {"date": "2014-05-02", "close": 45.1, "volume": 38481.0}, {"date": "2014-05-05", "close": 45.0, "volume": 34150.0}, {"date": "2014-05-06", "close": 44.67, "volume": 24007.0}, {"date": "2014-05-07", "close": 44.69, "volume": 20097.0}, {"date": "2014-05-08", "close": 44.725, "volume": 24403.0}, {"date": "2014-05-09", "close": 44.4, "volume": 93686.0}, {"date": "2014-05-12", "close": 44.84, "volume": 26518.0}, {"date": "2014-05-13", "close": 45.59, "volume": 26881.0}, {"date": "2014-05-14", "close": 46.55, "volume": 48412.0}, {"date": "2014-05-15", "close": 46.62, "volume": 14924.0}, {"date": "2014-05-16", "close": 46.43, "volume": 9976.0}, {"date": "2014-05-20", "close": 46.0, "volume": 41315.0}, {"date": "2014-05-21", "close": 45.9, "volume": 11330.0}, {"date": "2014-05-22", "close": 45.78, "volume": 19308.0}, {"date": "2014-05-23", "close": 46.17, "volume": 23396.0}, {"date": "2014-05-26", "close": 46.67, "volume": 12426.0}, {"date": "2014-05-27", "close": 46.68, "volume": 28981.0}, {"date": "2014-05-28", "close": 46.26, "volume": 42890.0}, {"date": "2014-05-29", "close": 45.71, "volume": 15579.0}, {"date": "2014-05-30", "close": 45.6, "volume": 20747.0}, {"date": "2014-06-02", "close": 45.23, "volume": 19209.0}, {"date": "2014-06-03", "close": 45.36, "volume": 33283.0}, {"date": "2014-06-04", "close": 45.65, "volume": 18820.0}, {"date": "2014-06-05", "close": 45.55, "volume": 9003.0}, {"date": "2014-06-06", "close": 45.6, "volume": 10344.0}, {"date": "2014-06-09", "close": 46.16, "volume": 23306.0}, {"date": "2014-06-10", "close": 46.33, "volume": 14070.0}, {"date": "2014-06-11", "close": 45.89, "volume": 14252.0}, {"date": "2014-06-12", "close": 45.87, "volume": 8253.0}, {"date": "2014-06-13", "close": 45.64, "volume": 13593.0}, {"date": "2014-06-16", "close": 46.48, "volume": 16236.0}, {"date": "2014-06-17", "close": 46.21, "volume": 9153.0}, {"date": "2014-06-18", "close": 46.58, "volume": 13779.0}, {"date": "2014-06-19", "close": 47.2, "volume": 14553.0}, {"date": "2014-06-20", "close": 47.21, "volume": 15410.0}, {"date": "2014-06-23", "close": 47.22, "volume": 15532.0}, {"date": "2014-06-24", "close": 47.45, "volume": 12284.0}, {"date": "2014-06-25", "close": 47.2, "volume": 12800.0}, {"date": "2014-06-26", "close": 47.45, "volume": 15566.0}, {"date": "2014-06-27", "close": 47.71, "volume": 13411.0}, {"date": "2014-06-30", "close": 47.41, "volume": 10942.0}, {"date": "2014-07-02", "close": 47.74, "volume": 26659.0}, {"date": "2014-07-03", "close": 47.78, "volume": 11723.0}, {"date": "2014-07-04", "close": 47.52, "volume": 7832.0}, {"date": "2014-07-07", "close": 47.04, "volume": 20747.0}, {"date": "2014-07-08", "close": 46.76, "volume": 16081.0}, {"date": "2014-07-09", "close": 47.1, "volume": 8696.0}, {"date": "2014-07-10", "close": 46.9, "volume": 8037.0}, {"date": "2014-07-11", "close": 47.55, "volume": 8931.0}, {"date": "2014-07-14", "close": 47.34, "volume": 14652.0}, {"date": "2014-07-15", "close": 47.49, "volume": 8352.0}, {"date": "2014-07-16", "close": 47.41, "volume": 7505.0}, {"date": "2014-07-17", "close": 47.35, "volume": 7164.0}, {"date": "2014-07-18", "close": 47.64, "volume": 12046.0}, {"date": "2014-07-21", "close": 47.39, "volume": 7361.0}, {"date": "2014-07-22", "close": 47.38, "volume": 11007.0}, {"date": "2014-07-23", "close": 48.13, "volume": 58897.0}, {"date": "2014-07-24", "close": 48.95, "volume": 58872.0}, {"date": "2014-07-25", "close": 48.74, "volume": 8505.0}, {"date": "2014-07-28", "close": 49.14, "volume": 18439.0}, {"date": "2014-07-29", "close": 48.66, "volume": 17800.0}, {"date": "2014-07-30", "close": 49.3, "volume": 15118.0}, {"date": "2014-07-31", "close": 48.77, "volume": 41835.0}, {"date": "2014-08-01", "close": 48.45, "volume": 19602.0}, {"date": "2014-08-05", "close": 48.56, "volume": 21002.0}, {"date": "2014-08-06", "close": 47.61, "volume": 24634.0}, {"date": "2014-08-07", "close": 47.39, "volume": 19645.0}, {"date": "2014-08-08", "close": 48.88, "volume": 8212.0}, {"date": "2014-08-11", "close": 48.4, "volume": 14997.0}, {"date": "2014-08-12", "close": 48.59, "volume": 10560.0}, {"date": "2014-08-13", "close": 48.05, "volume": 14478.0}, {"date": "2014-08-14", "close": 47.88, "volume": 42970.0}, {"date": "2014-08-15", "close": 46.8, "volume": 65745.0}, {"date": "2014-08-18", "close": 46.8, "volume": 20832.0}, {"date": "2014-08-19", "close": 47.01, "volume": 42093.0}, {"date": "2014-08-20", "close": 47.22, "volume": 35602.0}, {"date": "2014-08-21", "close": 47.22, "volume": 55210.0}, {"date": "2014-08-22", "close": 46.8, "volume": 19131.0}, {"date": "2014-08-25", "close": 46.9, "volume": 25709.0}, {"date": "2014-08-26", "close": 46.77, "volume": 18751.0}, {"date": "2014-08-27", "close": 47.07, "volume": 27796.0}, {"date": "2014-08-28", "close": 47.09, "volume": 9338.0}, {"date": "2014-08-29", "close": 46.99, "volume": 10442.0}, {"date": "2014-09-02", "close": 46.72, "volume": 10320.0}, {"date": "2014-09-03", "close": 46.41, "volume": 19240.0}, {"date": "2014-09-04", "close": 46.27, "volume": 18184.0}, {"date": "2014-09-05", "close": 45.82, "volume": 17168.0}, {"date": "2014-09-08", "close": 45.64, "volume": 8768.0}, {"date": "2014-09-09", "close": 45.2, "volume": 31116.0}, {"date": "2014-09-10", "close": 45.39, "volume": 23465.0}, {"date": "2014-09-11", "close": 45.7, "volume": 18592.0}, {"date": "2014-09-12", "close": 46.0, "volume": 21367.0}, {"date": "2014-09-15", "close": 45.16, "volume": 16386.0}, {"date": "2014-09-16", "close": 45.03, "volume": 29755.0}, {"date": "2014-09-17", "close": 44.49, "volume": 52215.0}, {"date": "2014-09-18", "close": 44.24, "volume": 58973.0}, {"date": "2014-09-19", "close": 43.35, "volume": 80293.0}, {"date": "2014-09-22", "close": 42.25, "volume": 151257.0}, {"date": "2014-09-23", "close": 42.95, "volume": 20192.0}, {"date": "2014-09-24", "close": 42.67, "volume": 32240.0}, {"date": "2014-09-25", "close": 42.25, "volume": 15250.0}, {"date": "2014-09-26", "close": 43.94, "volume": 45256.0}, {"date": "2014-09-29", "close": 44.5, "volume": 32177.0}, {"date": "2014-09-30", "close": 44.5, "volume": 22557.0}, {"date": "2014-10-01", "close": 44.13, "volume": 29068.0}, {"date": "2014-10-02", "close": 44.18, "volume": 46896.0}, {"date": "2014-10-03", "close": 44.61, "volume": 25329.0}, {"date": "2014-10-06", "close": 44.4, "volume": 27812.0}, {"date": "2014-10-07", "close": 44.05, "volume": 13318.0}, {"date": "2014-10-08", "close": 44.2, "volume": 28493.0}, {"date": "2014-10-09", "close": 44.69, "volume": 51472.0}, {"date": "2014-10-10", "close": 44.49, "volume": 33953.0}, {"date": "2014-10-14", "close": 44.0, "volume": 24179.0}, {"date": "2014-10-15", "close": 43.49, "volume": 33737.0}, {"date": "2014-10-16", "close": 44.58, "volume": 29312.0}, {"date": "2014-10-17", "close": 45.03, "volume": 41105.0}, {"date": "2014-10-20", "close": 46.8, "volume": 25498.0}, {"date": "2014-10-21", "close": 45.97, "volume": 18454.0}, {"date": "2014-10-22", "close": 45.02, "volume": 29266.0}, {"date": "2014-10-23", "close": 45.06, "volume": 8480.0}, {"date": "2014-10-24", "close": 45.32, "volume": 12670.0}, {"date": "2014-10-27", "close": 45.9, "volume": 10804.0}, {"date": "2014-10-28", "close": 46.04, "volume": 21856.0}, {"date": "2014-10-29", "close": 45.23, "volume": 17456.0}, {"date": "2014-10-30", "close": 45.37, "volume": 22111.0}, {"date": "2014-10-31", "close": 46.72, "volume": 18363.0}, {"date": "2014-11-03", "close": 46.2, "volume": 17472.0}, {"date": "2014-11-04", "close": 46.52, "volume": 16842.0}, {"date": "2014-11-05", "close": 46.98, "volume": 15088.0}, {"date": "2014-11-06", "close": 47.14, "volume": 9419.0}, {"date": "2014-11-07", "close": 46.75, "volume": 9660.0}, {"date": "2014-11-10", "close": 47.99, "volume": 23240.0}, {"date": "2014-11-11", "close": 50.04, "volume": 104719.0}, {"date": "2014-11-12", "close": 50.2, "volume": 77293.0}, {"date": "2014-11-13", "close": 50.5, "volume": 30192.0}, {"date": "2014-11-14", "close": 50.72, "volume": 14309.0}, {"date": "2014-11-17", "close": 50.61, "volume": 20502.0}, {"date": "2014-11-18", "close": 51.64, "volume": 41346.0}, {"date": "2014-11-19", "close": 51.39, "volume": 29015.0}, {"date": "2014-11-20", "close": 51.36, "volume": 16836.0}, {"date": "2014-11-21", "close": 51.35, "volume": 43877.0}, {"date": "2014-11-24", "close": 49.73, "volume": 36407.0}, {"date": "2014-11-25", "close": 51.11, "volume": 31220.0}, {"date": "2014-11-26", "close": 50.11, "volume": 28820.0}, {"date": "2014-11-27", "close": 50.62, "volume": 3903.0}, {"date": "2014-11-28", "close": 50.07, "volume": 80034.0}, {"date": "2014-12-01", "close": 50.55, "volume": 166215.0}, {"date": "2014-12-02", "close": 52.1, "volume": 77388.0}, {"date": "2014-12-03", "close": 55.21, "volume": 107591.0}, {"date": "2014-12-04", "close": 55.0, "volume": 51241.0}, {"date": "2014-12-05", "close": 55.05, "volume": 35334.0}, {"date": "2014-12-08", "close": 54.22, "volume": 27359.0}, {"date": "2014-12-09", "close": 53.4, "volume": 55150.0}, {"date": "2014-12-10", "close": 52.01, "volume": 27171.0}, {"date": "2014-12-11", "close": 54.63, "volume": 72533.0}, {"date": "2014-12-12", "close": 54.78, "volume": 33405.0}, {"date": "2014-12-15", "close": 55.46, "volume": 39485.0}, {"date": "2014-12-16", "close": 55.88, "volume": 43035.0}, {"date": "2014-12-17", "close": 55.81, "volume": 25716.0}, {"date": "2014-12-18", "close": 55.4, "volume": 23194.0}, {"date": "2014-12-19", "close": 55.48, "volume": 69821.0}, {"date": "2014-12-22", "close": 55.59, "volume": 20112.0}, {"date": "2014-12-23", "close": 56.39, "volume": 31842.0}, {"date": "2014-12-24", "close": 57.18, "volume": 8301.0}, {"date": "2014-12-29", "close": 57.02, "volume": 29650.0}, {"date": "2014-12-30", "close": 56.84, "volume": 10095.0}, {"date": "2014-12-31", "close": 56.51, "volume": 6144.0}, {"date": "2015-01-02", "close": 56.5, "volume": 39119.0}, {"date": "2015-01-05", "close": 55.62, "volume": 26257.0}, {"date": "2015-01-06", "close": 54.2, "volume": 45455.0}, {"date": "2015-01-07", "close": 55.3, "volume": 39173.0}, {"date": "2015-01-08", "close": 55.74, "volume": 23877.0}, {"date": "2015-01-09", "close": 55.07, "volume": 16822.0}, {"date": "2015-01-12", "close": 54.35, "volume": 29589.0}, {"date": "2015-01-13", "close": 53.87, "volume": 33146.0}, {"date": "2015-01-14", "close": 52.63, "volume": 16706.0}, {"date": "2015-01-15", "close": 53.8, "volume": 40711.0}, {"date": "2015-01-16", "close": 53.73, "volume": 11840.0}, {"date": "2015-01-19", "close": 53.32, "volume": 4596.0}, {"date": "2015-01-20", "close": 53.68, "volume": 15341.0}, {"date": "2015-01-21", "close": 53.25, "volume": 16546.0}, {"date": "2015-01-22", "close": 53.01, "volume": 13763.0}, {"date": "2015-01-23", "close": 53.99, "volume": 19744.0}, {"date": "2015-01-26", "close": 53.17, "volume": 15410.0}, {"date": "2015-01-27", "close": 52.37, "volume": 19146.0}, {"date": "2015-01-28", "close": 52.92, "volume": 20688.0}, {"date": "2015-01-29", "close": 54.06, "volume": 12926.0}, {"date": "2015-01-30", "close": 54.1, "volume": 25254.0}, {"date": "2015-02-02", "close": 54.38, "volume": 9936.0}, {"date": "2015-02-03", "close": 54.0, "volume": 12856.0}, {"date": "2015-02-04", "close": 53.84, "volume": 27443.0}, {"date": "2015-02-05", "close": 53.31, "volume": 12039.0}, {"date": "2015-02-06", "close": 52.92, "volume": 13607.0}, {"date": "2015-02-09", "close": 53.02, "volume": 10487.0}, {"date": "2015-02-10", "close": 52.7, "volume": 12550.0}, {"date": "2015-02-11", "close": 52.7, "volume": 7567.0}, {"date": "2015-02-12", "close": 51.36, "volume": 32409.0}, {"date": "2015-02-13", "close": 53.06, "volume": 21440.0}, {"date": "2015-02-17", "close": 53.29, "volume": 31630.0}, {"date": "2015-02-18", "close": 53.59, "volume": 10794.0}, {"date": "2015-02-19", "close": 53.39, "volume": 9220.0}, {"date": "2015-02-20", "close": 54.76, "volume": 26995.0}, {"date": "2015-02-23", "close": 54.42, "volume": 20668.0}, {"date": "2015-02-24", "close": 53.45, "volume": 32058.0}, {"date": "2015-02-25", "close": 53.46, "volume": 26388.0}, {"date": "2015-02-26", "close": 53.91, "volume": 15738.0}, {"date": "2015-02-27", "close": 54.13, "volume": 46549.0}, {"date": "2015-03-02", "close": 54.62, "volume": 37815.0}, {"date": "2015-03-03", "close": 55.85, "volume": 11830.0}, {"date": "2015-03-04", "close": 55.94, "volume": 24730.0}, {"date": "2015-03-05", "close": 55.96, "volume": 7456.0}, {"date": "2015-03-06", "close": 56.9, "volume": 106701.0}, {"date": "2015-03-09", "close": 57.6, "volume": 17605.0}, {"date": "2015-03-10", "close": 57.49, "volume": 81062.0}, {"date": "2015-03-11", "close": 57.72, "volume": 49975.0}, {"date": "2015-03-12", "close": 57.18, "volume": 30537.0}, {"date": "2015-03-13", "close": 51.66, "volume": 238154.0}, {"date": "2015-03-16", "close": 54.25, "volume": 172663.0}, {"date": "2015-03-17", "close": 54.01, "volume": 72143.0}, {"date": "2015-03-18", "close": 54.43, "volume": 95571.0}, {"date": "2015-03-19", "close": 54.09, "volume": 65879.0}, {"date": "2015-03-20", "close": 53.5, "volume": 259326.0}, {"date": "2015-03-23", "close": 53.54, "volume": 24289.0}, {"date": "2015-03-24", "close": 53.05, "volume": 19417.0}, {"date": "2015-03-25", "close": 52.39, "volume": 40577.0}, {"date": "2015-03-26", "close": 52.27, "volume": 31323.0}, {"date": "2015-03-27", "close": 52.31, "volume": 17230.0}, {"date": "2015-03-30", "close": 51.91, "volume": 149441.0}, {"date": "2015-03-31", "close": 51.46, "volume": 36786.0}, {"date": "2015-04-01", "close": 51.23, "volume": 54676.0}, {"date": "2015-04-02", "close": 51.2, "volume": 25520.0}, {"date": "2015-04-06", "close": 50.43, "volume": 13511.0}, {"date": "2015-04-07", "close": 49.98, "volume": 67431.0}, {"date": "2015-04-08", "close": 49.82, "volume": 60176.0}, {"date": "2015-04-09", "close": 49.94, "volume": 28158.0}, {"date": "2015-04-10", "close": 50.35, "volume": 13529.0}, {"date": "2015-04-13", "close": 50.08, "volume": 68353.0}, {"date": "2015-04-14", "close": 50.25, "volume": 53659.0}, {"date": "2015-04-15", "close": 50.68, "volume": 80996.0}, {"date": "2015-04-16", "close": 52.24, "volume": 48507.0}, {"date": "2015-04-17", "close": 51.81, "volume": 25034.0}, {"date": "2015-04-20", "close": 51.89, "volume": 19938.0}, {"date": "2015-04-21", "close": 52.235, "volume": 12947.0}, {"date": "2015-04-22", "close": 52.22, "volume": 21185.0}, {"date": "2015-04-23", "close": 52.24, "volume": 8964.0}, {"date": "2015-04-24", "close": 52.67, "volume": 53884.0}, {"date": "2015-04-27", "close": 52.07, "volume": 14598.0}, {"date": "2015-04-28", "close": 52.39, "volume": 13700.0}, {"date": "2015-04-29", "close": 52.43, "volume": 25311.0}, {"date": "2015-04-30", "close": 52.29, "volume": 27977.0}, {"date": "2015-05-01", "close": 52.41, "volume": 10406.0}, {"date": "2015-05-04", "close": 51.89, "volume": 32628.0}, {"date": "2015-05-05", "close": 50.66, "volume": 19045.0}, {"date": "2015-05-06", "close": 49.7, "volume": 23439.0}, {"date": "2015-05-07", "close": 50.27, "volume": 7684.0}, {"date": "2015-05-08", "close": 49.97, "volume": 52095.0}, {"date": "2015-05-11", "close": 50.6, "volume": 12824.0}, {"date": "2015-05-12", "close": 50.44, "volume": 52920.0}, {"date": "2015-05-13", "close": 52.15, "volume": 36646.0}, {"date": "2015-05-14", "close": 51.54, "volume": 30170.0}, {"date": "2015-05-15", "close": 51.07, "volume": 19853.0}, {"date": "2015-05-19", "close": 50.83, "volume": 29859.0}, {"date": "2015-05-20", "close": 51.6, "volume": 34043.0}, {"date": "2015-05-21", "close": 54.32, "volume": 54098.0}, {"date": "2015-05-22", "close": 54.43, "volume": 77368.0}, {"date": "2015-05-25", "close": 54.67, "volume": 40701.0}, {"date": "2015-05-26", "close": 53.51, "volume": 54674.0}, {"date": "2015-05-27", "close": 53.58, "volume": 23074.0}, {"date": "2015-05-28", "close": 53.53, "volume": 20930.0}, {"date": "2015-05-29", "close": 52.35, "volume": 43170.0}, {"date": "2015-06-01", "close": 51.15, "volume": 28053.0}, {"date": "2015-06-02", "close": 50.88, "volume": 21206.0}, {"date": "2015-06-03", "close": 51.35, "volume": 29856.0}, {"date": "2015-06-04", "close": 50.32, "volume": 72677.0}, {"date": "2015-06-05", "close": 50.36, "volume": 33446.0}, {"date": "2015-06-08", "close": 49.75, "volume": 29564.0}, {"date": "2015-06-09", "close": 50.0, "volume": 21256.0}, {"date": "2015-06-10", "close": 49.85, "volume": 23846.0}, {"date": "2015-06-11", "close": 49.75, "volume": 35260.0}, {"date": "2015-06-12", "close": 51.07, "volume": 21615.0}, {"date": "2015-06-15", "close": 50.76, "volume": 26376.0}, {"date": "2015-06-16", "close": 50.12, "volume": 14574.0}, {"date": "2015-06-17", "close": 49.43, "volume": 21638.0}, {"date": "2015-06-18", "close": 49.22, "volume": 32636.0}, {"date": "2015-06-19", "close": 48.7, "volume": 52725.0}, {"date": "2015-06-22", "close": 48.3, "volume": 46183.0}, {"date": "2015-06-23", "close": 48.94, "volume": 26756.0}, {"date": "2015-06-24", "close": 48.35, "volume": 15745.0}, {"date": "2015-06-25", "close": 48.3, "volume": 20021.0}, {"date": "2015-06-26", "close": 47.76, "volume": 88634.0}, {"date": "2015-06-29", "close": 46.52, "volume": 47030.0}, {"date": "2015-06-30", "close": 46.83, "volume": 44840.0}, {"date": "2015-07-02", "close": 46.97, "volume": 31176.0}, {"date": "2015-07-03", "close": 46.9, "volume": 20114.0}, {"date": "2015-07-06", "close": 46.76, "volume": 22119.0}, {"date": "2015-07-07", "close": 46.15, "volume": 76803.0}, {"date": "2015-07-08", "close": 46.39, "volume": 31525.0}, {"date": "2015-07-09", "close": 45.39, "volume": 72460.0}, {"date": "2015-07-10", "close": 44.8, "volume": 56818.0}, {"date": "2015-07-13", "close": 44.8, "volume": 41632.0}, {"date": "2015-07-14", "close": 45.39, "volume": 34266.0}, {"date": "2015-07-15", "close": 46.11, "volume": 27702.0}, {"date": "2015-07-16", "close": 46.7, "volume": 67600.0}, {"date": "2015-07-17", "close": 46.92, "volume": 46906.0}, {"date": "2015-07-20", "close": 47.06, "volume": 34858.0}, {"date": "2015-07-21", "close": 47.84, "volume": 31277.0}, {"date": "2015-07-22", "close": 46.31, "volume": 55586.0}, {"date": "2015-07-23", "close": 45.65, "volume": 29065.0}, {"date": "2015-07-24", "close": 45.86, "volume": 26004.0}, {"date": "2015-07-27", "close": 45.48, "volume": 34417.0}, {"date": "2015-07-28", "close": 45.32, "volume": 27462.0}, {"date": "2015-07-29", "close": 45.16, "volume": 33137.0}, {"date": "2015-07-30", "close": 45.37, "volume": 39766.0}, {"date": "2015-07-31", "close": 45.24, "volume": 17499.0}, {"date": "2015-08-04", "close": 45.42, "volume": 16883.0}, {"date": "2015-08-05", "close": 45.7, "volume": 30703.0}, {"date": "2015-08-06", "close": 45.52, "volume": 26978.0}, {"date": "2015-08-07", "close": 44.45, "volume": 16908.0}, {"date": "2015-08-10", "close": 45.1, "volume": 37646.0}, {"date": "2015-08-11", "close": 45.71, "volume": 190613.0}, {"date": "2015-08-12", "close": 43.56, "volume": 25317.0}, {"date": "2015-08-13", "close": 42.38, "volume": 21859.0}, {"date": "2015-08-14", "close": 41.25, "volume": 163976.0}, {"date": "2015-08-17", "close": 41.1, "volume": 54796.0}, {"date": "2015-08-18", "close": 40.05, "volume": 107684.0}, {"date": "2015-08-19", "close": 37.31, "volume": 109972.0}, {"date": "2015-08-20", "close": 36.54, "volume": 102240.0}, {"date": "2015-08-21", "close": 35.22, "volume": 103577.0}, {"date": "2015-08-24", "close": 35.15, "volume": 101201.0}, {"date": "2015-08-25", "close": 35.73, "volume": 75079.0}, {"date": "2015-08-26", "close": 36.54, "volume": 48456.0}, {"date": "2015-08-27", "close": 38.06, "volume": 73591.0}, {"date": "2015-08-28", "close": 38.22, "volume": 41395.0}, {"date": "2015-08-31", "close": 37.92, "volume": 48501.0}, {"date": "2015-09-01", "close": 36.58, "volume": 45303.0}, {"date": "2015-09-02", "close": 37.43, "volume": 30813.0}, {"date": "2015-09-03", "close": 37.62, "volume": 52004.0}, {"date": "2015-09-04", "close": 37.96, "volume": 24589.0}, {"date": "2015-09-08", "close": 38.26, "volume": 25832.0}, {"date": "2015-09-09", "close": 38.07, "volume": 23087.0}, {"date": "2015-09-10", "close": 37.91, "volume": 41274.0}, {"date": "2015-09-11", "close": 37.55, "volume": 42314.0}, {"date": "2015-09-14", "close": 37.25, "volume": 45528.0}, {"date": "2015-09-15", "close": 36.69, "volume": 44034.0}, {"date": "2015-09-16", "close": 37.55, "volume": 23133.0}, {"date": "2015-09-17", "close": 38.21, "volume": 15729.0}, {"date": "2015-09-18", "close": 37.75, "volume": 29602.0}, {"date": "2015-09-21", "close": 37.63, "volume": 31642.0}, {"date": "2015-09-22", "close": 37.85, "volume": 33878.0}, {"date": "2015-09-23", "close": 37.5, "volume": 56232.0}, {"date": "2015-09-24", "close": 36.32, "volume": 59471.0}, {"date": "2015-09-25", "close": 36.12, "volume": 57021.0}, {"date": "2015-09-28", "close": 35.27, "volume": 22962.0}, {"date": "2015-09-29", "close": 34.46, "volume": 67779.0}, {"date": "2015-09-30", "close": 35.87, "volume": 62382.0}, {"date": "2015-10-01", "close": 36.11, "volume": 58111.0}, {"date": "2015-10-02", "close": 35.76, "volume": 34714.0}, {"date": "2015-10-05", "close": 35.97, "volume": 40526.0}, {"date": "2015-10-06", "close": 36.92, "volume": 35462.0}, {"date": "2015-10-07", "close": 37.13, "volume": 27878.0}, {"date": "2015-10-08", "close": 37.77, "volume": 93956.0}, {"date": "2015-10-09", "close": 38.6, "volume": 71635.0}, {"date": "2015-10-13", "close": 36.19, "volume": 87408.0}, {"date": "2015-10-14", "close": 36.34, "volume": 36836.0}, {"date": "2015-10-15", "close": 36.1, "volume": 42092.0}, {"date": "2015-10-16", "close": 35.97, "volume": 32432.0}, {"date": "2015-10-19", "close": 35.86, "volume": 28656.0}, {"date": "2015-10-20", "close": 35.89, "volume": 29179.0}, {"date": "2015-10-21", "close": 35.66, "volume": 29671.0}, {"date": "2015-10-22", "close": 36.0, "volume": 22969.0}, {"date": "2015-10-23", "close": 37.23, "volume": 62326.0}, {"date": "2015-10-26", "close": 36.85, "volume": 43238.0}, {"date": "2015-10-27", "close": 35.92, "volume": 18557.0}, {"date": "2015-10-28", "close": 35.21, "volume": 16743.0}, {"date": "2015-10-29", "close": 34.88, "volume": 25376.0}, {"date": "2015-10-30", "close": 34.24, "volume": 17465.0}, {"date": "2015-11-02", "close": 34.46, "volume": 48006.0}, {"date": "2015-11-03", "close": 34.67, "volume": 10740.0}, {"date": "2015-11-04", "close": 32.93, "volume": 57476.0}, {"date": "2015-11-05", "close": 31.47, "volume": 109567.0}, {"date": "2015-11-06", "close": 30.62, "volume": 66580.0}, {"date": "2015-11-09", "close": 30.01, "volume": 306759.0}, {"date": "2015-11-10", "close": 30.56, "volume": 170492.0}, {"date": "2015-11-11", "close": 30.44, "volume": 177054.0}, {"date": "2015-11-12", "close": 30.12, "volume": 67625.0}, {"date": "2015-11-13", "close": 30.61, "volume": 454825.0}, {"date": "2015-11-16", "close": 29.94, "volume": 141635.0}, {"date": "2015-11-17", "close": 29.59, "volume": 193984.0}, {"date": "2015-11-18", "close": 29.8, "volume": 77256.0}, {"date": "2015-11-19", "close": 29.75, "volume": 96758.0}, {"date": "2015-11-20", "close": 29.99, "volume": 83147.0}, {"date": "2015-11-23", "close": 30.0, "volume": 28852.0}, {"date": "2015-11-24", "close": 30.13, "volume": 123960.0}, {"date": "2015-11-25", "close": 29.63, "volume": 125618.0}, {"date": "2015-11-26", "close": 29.53, "volume": 27232.0}, {"date": "2015-11-27", "close": 29.58, "volume": 68506.0}, {"date": "2015-11-30", "close": 29.12, "volume": 92060.0}, {"date": "2015-12-01", "close": 29.46, "volume": 63043.0}, {"date": "2015-12-02", "close": 29.12, "volume": 72104.0}, {"date": "2015-12-03", "close": 29.15, "volume": 49535.0}, {"date": "2015-12-04", "close": 28.82, "volume": 66987.0}, {"date": "2015-12-07", "close": 28.48, "volume": 85846.0}, {"date": "2015-12-08", "close": 27.94, "volume": 94321.0}, {"date": "2015-12-09", "close": 28.72, "volume": 89459.0}, {"date": "2015-12-10", "close": 29.09, "volume": 41063.0}, {"date": "2015-12-11", "close": 29.23, "volume": 63044.0}, {"date": "2015-12-14", "close": 29.14, "volume": 59096.0}, {"date": "2015-12-15", "close": 29.66, "volume": 57208.0}, {"date": "2015-12-16", "close": 31.15, "volume": 54547.0}, {"date": "2015-12-17", "close": 33.15, "volume": 153719.0}, {"date": "2015-12-18", "close": 33.37, "volume": 229216.0}, {"date": "2015-12-21", "close": 32.6, "volume": 83300.0}, {"date": "2015-12-22", "close": 32.77, "volume": 36026.0}, {"date": "2015-12-23", "close": 33.63, "volume": 31345.0}, {"date": "2015-12-24", "close": 33.94, "volume": 14693.0}, {"date": "2015-12-29", "close": 33.35, "volume": 27909.0}, {"date": "2015-12-30", "close": 33.84, "volume": 33122.0}, {"date": "2015-12-31", "close": 33.25, "volume": 24957.0}, {"date": "2016-01-04", "close": 33.06, "volume": 34003.0}, {"date": "2016-01-05", "close": 32.65, "volume": 77681.0}, {"date": "2016-01-06", "close": 31.72, "volume": 42382.0}, {"date": "2016-01-07", "close": 30.27, "volume": 70028.0}, {"date": "2016-01-08", "close": 30.71, "volume": 53625.0}, {"date": "2016-01-11", "close": 29.94, "volume": 70873.0}, {"date": "2016-01-12", "close": 29.8, "volume": 76214.0}, {"date": "2016-01-13", "close": 28.9, "volume": 68574.0}, {"date": "2016-01-14", "close": 29.13, "volume": 46477.0}, {"date": "2016-01-15", "close": 28.55, "volume": 46940.0}, {"date": "2016-01-18", "close": 28.14, "volume": 36273.0}, {"date": "2016-01-19", "close": 28.19, "volume": 32587.0}, {"date": "2016-01-20", "close": 28.58, "volume": 66843.0}, {"date": "2016-01-21", "close": 28.66, "volume": 46267.0}, {"date": "2016-01-22", "close": 29.62, "volume": 69982.0}, {"date": "2016-01-25", "close": 29.32, "volume": 56817.0}, {"date": "2016-01-26", "close": 29.11, "volume": 70387.0}, {"date": "2016-01-27", "close": 28.77, "volume": 69891.0}, {"date": "2016-01-28", "close": 28.64, "volume": 33406.0}, {"date": "2016-01-29", "close": 28.52, "volume": 32187.0}, {"date": "2016-02-01", "close": 28.37, "volume": 35284.0}, {"date": "2016-02-02", "close": 27.25, "volume": 104235.0}, {"date": "2016-02-03", "close": 27.36, "volume": 56506.0}, {"date": "2016-02-04", "close": 27.76, "volume": 49643.0}, {"date": "2016-02-05", "close": 28.03, "volume": 25175.0}, {"date": "2016-02-08", "close": 26.99, "volume": 46331.0}, {"date": "2016-02-09", "close": 26.6, "volume": 73254.0}, {"date": "2016-02-10", "close": 26.35, "volume": 58349.0}, {"date": "2016-02-11", "close": 25.86, "volume": 58688.0}, {"date": "2016-02-12", "close": 26.37, "volume": 33450.0}, {"date": "2016-02-16", "close": 26.64, "volume": 58299.0}, {"date": "2016-02-17", "close": 26.66, "volume": 79922.0}, {"date": "2016-02-18", "close": 27.53, "volume": 64527.0}, {"date": "2016-02-19", "close": 27.0, "volume": 43348.0}, {"date": "2016-02-22", "close": 26.66, "volume": 48357.0}, {"date": "2016-02-23", "close": 25.92, "volume": 42187.0}, {"date": "2016-02-24", "close": 25.56, "volume": 99326.0}, {"date": "2016-02-25", "close": 25.11, "volume": 55758.0}, {"date": "2016-02-26", "close": 25.31, "volume": 91802.0}, {"date": "2016-02-29", "close": 25.09, "volume": 82754.0}, {"date": "2016-03-01", "close": 25.13, "volume": 106606.0}, {"date": "2016-03-02", "close": 24.77, "volume": 79118.0}, {"date": "2016-03-03", "close": 27.5, "volume": 210111.0}, {"date": "2016-03-04", "close": 27.15, "volume": 107793.0}, {"date": "2016-03-07", "close": 27.92, "volume": 175884.0}, {"date": "2016-03-08", "close": 27.65, "volume": 54492.0}, {"date": "2016-03-09", "close": 27.82, "volume": 52412.0}, {"date": "2016-03-10", "close": 29.66, "volume": 283586.0}, {"date": "2016-03-11", "close": 30.69, "volume": 156862.0}, {"date": "2016-03-14", "close": 32.01, "volume": 269635.0}, {"date": "2016-03-15", "close": 32.83, "volume": 258221.0}, {"date": "2016-03-16", "close": 33.89, "volume": 196320.0}, {"date": "2016-03-17", "close": 34.05, "volume": 196605.0}, {"date": "2016-03-18", "close": 34.09, "volume": 1469795.0}, {"date": "2016-03-21", "close": 35.25, "volume": 132819.0}, {"date": "2016-03-22", "close": 35.46, "volume": 98489.0}, {"date": "2016-03-23", "close": 35.18, "volume": 78379.0}, {"date": "2016-03-24", "close": 34.97, "volume": 49141.0}, {"date": "2016-03-28", "close": 34.92, "volume": 90879.0}, {"date": "2016-03-29", "close": 35.0, "volume": 48243.0}, {"date": "2016-03-30", "close": 35.4, "volume": 76203.0}, {"date": "2016-03-31", "close": 34.74, "volume": 46956.0}, {"date": "2016-04-01", "close": 34.7, "volume": 49168.0}, {"date": "2016-04-04", "close": 34.81, "volume": 46487.0}, {"date": "2016-04-05", "close": 34.78, "volume": 57285.0}, {"date": "2016-04-06", "close": 35.29, "volume": 83155.0}, {"date": "2016-04-07", "close": 35.07, "volume": 29893.0}, {"date": "2016-04-08", "close": 35.35, "volume": 96192.0}, {"date": "2016-04-11", "close": 36.82, "volume": 80103.0}, {"date": "2016-04-12", "close": 38.22, "volume": 94314.0}, {"date": "2016-04-13", "close": 39.11, "volume": 118138.0}, {"date": "2016-04-14", "close": 38.64, "volume": 90670.0}, {"date": "2016-04-15", "close": 38.21, "volume": 111386.0}, {"date": "2016-04-18", "close": 37.78, "volume": 51477.0}, {"date": "2016-04-19", "close": 37.19, "volume": 48886.0}, {"date": "2016-04-20", "close": 37.25, "volume": 57653.0}, {"date": "2016-04-21", "close": 38.22, "volume": 47909.0}, {"date": "2016-04-22", "close": 38.22, "volume": 17382.0}, {"date": "2016-04-25", "close": 38.43, "volume": 35043.0}, {"date": "2016-04-26", "close": 38.44, "volume": 99955.0}, {"date": "2016-04-27", "close": 38.43, "volume": 116183.0}, {"date": "2016-04-28", "close": 37.9, "volume": 43666.0}, {"date": "2016-04-29", "close": 37.04, "volume": 62219.0}, {"date": "2016-05-02", "close": 37.75, "volume": 65287.0}, {"date": "2016-05-03", "close": 36.6, "volume": 31133.0}, {"date": "2016-05-04", "close": 36.38, "volume": 20901.0}, {"date": "2016-05-05", "close": 36.91, "volume": 48311.0}, {"date": "2016-05-06", "close": 37.04, "volume": 54608.0}, {"date": "2016-05-09", "close": 36.23, "volume": 38680.0}, {"date": "2016-05-10", "close": 36.89, "volume": 45465.0}, {"date": "2016-05-11", "close": 37.6, "volume": 53178.0}, {"date": "2016-05-12", "close": 37.35, "volume": 16462.0}, {"date": "2016-05-13", "close": 37.01, "volume": 48042.0}, {"date": "2016-05-16", "close": 38.05, "volume": 30671.0}, {"date": "2016-05-17", "close": 38.38, "volume": 36774.0}, {"date": "2016-05-18", "close": 39.04, "volume": 140247.0}, {"date": "2016-05-19", "close": 39.11, "volume": 55579.0}, {"date": "2016-05-20", "close": 38.91, "volume": 68500.0}, {"date": "2016-05-24", "close": 39.15, "volume": 32418.0}, {"date": "2016-05-25", "close": 39.3, "volume": 30546.0}, {"date": "2016-05-26", "close": 39.1, "volume": 70159.0}, {"date": "2016-05-27", "close": 38.79, "volume": 29027.0}, {"date": "2016-05-30", "close": 38.62, "volume": 23059.0}, {"date": "2016-05-31", "close": 38.46, "volume": 52098.0}, {"date": "2016-06-01", "close": 38.01, "volume": 41594.0}, {"date": "2016-06-02", "close": 38.13, "volume": 31917.0}, {"date": "2016-06-03", "close": 37.72, "volume": 23627.0}, {"date": "2016-06-06", "close": 37.93, "volume": 31106.0}, {"date": "2016-06-07", "close": 38.92, "volume": 77727.0}, {"date": "2016-06-08", "close": 39.29, "volume": 17277.0}, {"date": "2016-06-09", "close": 39.25, "volume": 46378.0}, {"date": "2016-06-10", "close": 39.0, "volume": 85449.0}, {"date": "2016-06-13", "close": 38.95, "volume": 21633.0}, {"date": "2016-06-14", "close": 38.43, "volume": 62029.0}, {"date": "2016-06-15", "close": 38.94, "volume": 24899.0}, {"date": "2016-06-16", "close": 38.9, "volume": 22615.0}, {"date": "2016-06-17", "close": 39.5, "volume": 24400.0}, {"date": "2016-06-20", "close": 40.03, "volume": 25114.0}, {"date": "2016-06-21", "close": 39.895, "volume": 27882.0}, {"date": "2016-06-22", "close": 39.73, "volume": 21562.0}, {"date": "2016-06-23", "close": 40.25, "volume": 33311.0}, {"date": "2016-06-24", "close": 39.68, "volume": 28548.0}, {"date": "2016-06-27", "close": 39.97, "volume": 43754.0}, {"date": "2016-06-28", "close": 39.63, "volume": 29022.0}, {"date": "2016-06-29", "close": 40.45, "volume": 32764.0}, {"date": "2016-06-30", "close": 40.95, "volume": 31758.0}, {"date": "2016-07-04", "close": 40.67, "volume": 11199.0}, {"date": "2016-07-05", "close": 40.33, "volume": 57754.0}, {"date": "2016-07-06", "close": 40.48, "volume": 19976.0}, {"date": "2016-07-07", "close": 39.9, "volume": 12324.0}, {"date": "2016-07-08", "close": 40.65, "volume": 28679.0}, {"date": "2016-07-11", "close": 40.14, "volume": 16534.0}, {"date": "2016-07-12", "close": 40.21, "volume": 86437.0}, {"date": "2016-07-13", "close": 39.81, "volume": 39581.0}, {"date": "2016-07-14", "close": 39.9, "volume": 22312.0}, {"date": "2016-07-15", "close": 40.04, "volume": 46181.0}, {"date": "2016-07-18", "close": 42.31, "volume": 99156.0}, {"date": "2016-07-19", "close": 41.8, "volume": 52487.0}, {"date": "2016-07-20", "close": 41.9, "volume": 43346.0}, {"date": "2016-07-21", "close": 42.25, "volume": 34161.0}, {"date": "2016-07-22", "close": 42.42, "volume": 27968.0}, {"date": "2016-07-25", "close": 41.75, "volume": 34509.0}, {"date": "2016-07-26", "close": 41.48, "volume": 32545.0}, {"date": "2016-07-27", "close": 41.53, "volume": 22642.0}, {"date": "2016-07-28", "close": 42.25, "volume": 26544.0}, {"date": "2016-07-29", "close": 41.78, "volume": 30071.0}, {"date": "2016-08-02", "close": 41.61, "volume": 23243.0}, {"date": "2016-08-03", "close": 41.43, "volume": 12995.0}, {"date": "2016-08-04", "close": 42.56, "volume": 33917.0}, {"date": "2016-08-05", "close": 42.7, "volume": 16755.0}, {"date": "2016-08-08", "close": 42.58, "volume": 25330.0}, {"date": "2016-08-09", "close": 42.55, "volume": 19214.0}, {"date": "2016-08-10", "close": 42.96, "volume": 20750.0}, {"date": "2016-08-11", "close": 41.65, "volume": 57037.0}, {"date": "2016-08-12", "close": 41.76, "volume": 42781.0}, {"date": "2016-08-15", "close": 41.75, "volume": 34789.0}, {"date": "2016-08-16", "close": 41.73, "volume": 52672.0}, {"date": "2016-08-17", "close": 41.71, "volume": 70509.0}, {"date": "2016-08-18", "close": 41.78, "volume": 9417.0}, {"date": "2016-08-19", "close": 41.98, "volume": 29636.0}, {"date": "2016-08-22", "close": 42.54, "volume": 40587.0}, {"date": "2016-08-23", "close": 43.01, "volume": 58703.0}, {"date": "2016-08-24", "close": 43.28, "volume": 16879.0}, {"date": "2016-08-25", "close": 43.57, "volume": 53085.0}, {"date": "2016-08-26", "close": 44.21, "volume": 18809.0}, {"date": "2016-08-29", "close": 43.82, "volume": 21133.0}, {"date": "2016-08-30", "close": 43.86, "volume": 16707.0}, {"date": "2016-08-31", "close": 43.25, "volume": 20887.0}, {"date": "2016-09-01", "close": 43.93, "volume": 49628.0}, {"date": "2016-09-02", "close": 43.84, "volume": 17826.0}, {"date": "2016-09-06", "close": 44.12, "volume": 22904.0}, {"date": "2016-09-07", "close": 44.21, "volume": 23130.0}, {"date": "2016-09-08", "close": 43.69, "volume": 26284.0}, {"date": "2016-09-09", "close": 43.84, "volume": 62460.0}, {"date": "2016-09-12", "close": 43.63, "volume": 20640.0}, {"date": "2016-09-13", "close": 43.36, "volume": 37057.0}, {"date": "2016-09-14", "close": 43.77, "volume": 4533.0}, {"date": "2016-09-15", "close": 43.74, "volume": 22136.0}, {"date": "2016-09-16", "close": 43.79, "volume": 20961.0}, {"date": "2016-09-19", "close": 43.77, "volume": 48876.0}, {"date": "2016-09-20", "close": 43.23, "volume": 45682.0}, {"date": "2016-09-21", "close": 42.02, "volume": 43289.0}, {"date": "2016-09-22", "close": 43.9, "volume": 42021.0}, {"date": "2016-09-23", "close": 44.08, "volume": 44673.0}, {"date": "2016-09-26", "close": 44.09, "volume": 26494.0}, {"date": "2016-09-27", "close": 44.08, "volume": 28047.0}, {"date": "2016-09-28", "close": 44.1, "volume": 27863.0}, {"date": "2016-09-29", "close": 44.41, "volume": 49108.0}, {"date": "2016-09-30", "close": 44.42, "volume": 30242.0}, {"date": "2016-10-03", "close": 44.16, "volume": 17435.0}, {"date": "2016-10-04", "close": 43.82, "volume": 20271.0}, {"date": "2016-10-05", "close": 44.83, "volume": 60866.0}, {"date": "2016-10-06", "close": 44.88, "volume": 68890.0}, {"date": "2016-10-07", "close": 46.06, "volume": 79952.0}, {"date": "2016-10-11", "close": 46.66, "volume": 65384.0}, {"date": "2016-10-12", "close": 46.55, "volume": 18379.0}, {"date": "2016-10-13", "close": 46.1, "volume": 45683.0}, {"date": "2016-10-14", "close": 46.3, "volume": 15238.0}, {"date": "2016-10-17", "close": 46.65, "volume": 23856.0}, {"date": "2016-10-18", "close": 47.09, "volume": 44085.0}, {"date": "2016-10-19", "close": 46.77, "volume": 22038.0}, {"date": "2016-10-20", "close": 46.69, "volume": 23255.0}, {"date": "2016-10-21", "close": 46.74, "volume": 31331.0}, {"date": "2016-10-24", "close": 47.65, "volume": 27113.0}, {"date": "2016-10-25", "close": 47.31, "volume": 34585.0}, {"date": "2016-10-26", "close": 47.26, "volume": 18256.0}, {"date": "2016-10-27", "close": 47.42, "volume": 18637.0}, {"date": "2016-10-28", "close": 47.53, "volume": 30449.0}, {"date": "2016-10-31", "close": 46.63, "volume": 26471.0}, {"date": "2016-11-01", "close": 46.77, "volume": 37407.0}, {"date": "2016-11-02", "close": 46.93, "volume": 33515.0}, {"date": "2016-11-03", "close": 46.84, "volume": 16090.0}, {"date": "2016-11-04", "close": 47.17, "volume": 21594.0}, {"date": "2016-11-07", "close": 47.24, "volume": 18602.0}, {"date": "2016-11-08", "close": 47.36, "volume": 35017.0}, {"date": "2016-11-09", "close": 47.01, "volume": 35230.0}, {"date": "2016-11-10", "close": 50.8, "volume": 152543.0}, {"date": "2016-11-11", "close": 52.29, "volume": 125381.0}, {"date": "2016-11-14", "close": 53.3, "volume": 79603.0}, {"date": "2016-11-15", "close": 54.14, "volume": 110385.0}, {"date": "2016-11-16", "close": 53.37, "volume": 93077.0}, {"date": "2016-11-17", "close": 52.61, "volume": 51991.0}, {"date": "2016-11-18", "close": 52.64, "volume": 62170.0}, {"date": "2016-11-21", "close": 53.97, "volume": 85187.0}, {"date": "2016-11-22", "close": 53.94, "volume": 59692.0}, {"date": "2016-11-23", "close": 53.61, "volume": 57319.0}, {"date": "2016-11-24", "close": 53.12, "volume": 23217.0}, {"date": "2016-11-25", "close": 53.54, "volume": 26612.0}, {"date": "2016-11-28", "close": 53.5, "volume": 28629.0}, {"date": "2016-11-29", "close": 53.64, "volume": 41668.0}, {"date": "2016-11-30", "close": 54.2, "volume": 60169.0}, {"date": "2016-12-01", "close": 55.5, "volume": 65675.0}, {"date": "2016-12-02", "close": 54.56, "volume": 31957.0}, {"date": "2016-12-05", "close": 54.67, "volume": 24632.0}, {"date": "2016-12-06", "close": 54.65, "volume": 494014.0}, {"date": "2016-12-07", "close": 55.25, "volume": 108114.0}, {"date": "2016-12-08", "close": 57.16, "volume": 83743.0}, {"date": "2016-12-09", "close": 55.5, "volume": 85225.0}, {"date": "2016-12-12", "close": 55.27, "volume": 138648.0}, {"date": "2016-12-13", "close": 54.9, "volume": 43165.0}, {"date": "2016-12-14", "close": 53.3, "volume": 61764.0}, {"date": "2016-12-15", "close": 53.19, "volume": 56343.0}, {"date": "2016-12-16", "close": 53.01, "volume": 42356.0}, {"date": "2016-12-19", "close": 53.45, "volume": 45859.0}, {"date": "2016-12-20", "close": 53.86, "volume": 37195.0}, {"date": "2016-12-21", "close": 53.37, "volume": 26983.0}, {"date": "2016-12-22", "close": 52.86, "volume": 31782.0}, {"date": "2016-12-23", "close": 52.98, "volume": 20459.0}, {"date": "2016-12-28", "close": 52.84, "volume": 29846.0}, {"date": "2016-12-29", "close": 53.0, "volume": 17265.0}, {"date": "2016-12-30", "close": 52.52, "volume": 20345.0}, {"date": "2017-01-03", "close": 52.46, "volume": 29748.0}, {"date": "2017-01-04", "close": 53.13, "volume": 31496.0}, {"date": "2017-01-05", "close": 52.13, "volume": 36513.0}, {"date": "2017-01-06", "close": 52.34, "volume": 33047.0}, {"date": "2017-01-09", "close": 52.15, "volume": 22913.0}, {"date": "2017-01-10", "close": 52.64, "volume": 28967.0}, {"date": "2017-01-11", "close": 53.18, "volume": 30997.0}, {"date": "2017-01-12", "close": 55.45, "volume": 52609.0}, {"date": "2017-01-13", "close": 56.01, "volume": 52078.0}, {"date": "2017-01-16", "close": 54.6, "volume": 20733.0}, {"date": "2017-01-17", "close": 54.86, "volume": 56456.0}, {"date": "2017-01-18", "close": 54.61, "volume": 42385.0}, {"date": "2017-01-19", "close": 54.61, "volume": 25097.0}, {"date": "2017-01-20", "close": 54.83, "volume": 21053.0}, {"date": "2017-01-23", "close": 54.66, "volume": 29328.0}, {"date": "2017-01-24", "close": 55.94, "volume": 23317.0}, {"date": "2017-01-25", "close": 56.68, "volume": 25044.0}, {"date": "2017-01-26", "close": 57.24, "volume": 37838.0}, {"date": "2017-01-27", "close": 55.16, "volume": 205849.0}, {"date": "2017-01-30", "close": 54.62, "volume": 47188.0}, {"date": "2017-01-31", "close": 54.55, "volume": 38322.0}, {"date": "2017-02-01", "close": 54.01, "volume": 53854.0}, {"date": "2017-02-02", "close": 53.98, "volume": 47542.0}, {"date": "2017-02-03", "close": 54.1, "volume": 41431.0}, {"date": "2017-02-06", "close": 54.15, "volume": 25954.0}, {"date": "2017-02-07", "close": 53.8, "volume": 36931.0}, {"date": "2017-02-08", "close": 54.66, "volume": 49507.0}, {"date": "2017-02-09", "close": 54.82, "volume": 47039.0}, {"date": "2017-02-10", "close": 54.73, "volume": 26352.0}, {"date": "2017-02-13", "close": 55.0, "volume": 31711.0}, {"date": "2017-02-14", "close": 55.1, "volume": 26402.0}, {"date": "2017-02-15", "close": 55.15, "volume": 169524.0}, {"date": "2017-02-16", "close": 54.09, "volume": 55860.0}, {"date": "2017-02-17", "close": 52.86, "volume": 83055.0}, {"date": "2017-02-21", "close": 53.36, "volume": 48950.0}, {"date": "2017-02-22", "close": 52.95, "volume": 85620.0}, {"date": "2017-02-23", "close": 54.12, "volume": 57136.0}, {"date": "2017-02-24", "close": 53.1, "volume": 38591.0}, {"date": "2017-02-27", "close": 52.84, "volume": 19702.0}, {"date": "2017-02-28", "close": 53.38, "volume": 44598.0}, {"date": "2017-03-01", "close": 53.68, "volume": 29515.0}, {"date": "2017-03-02", "close": 52.68, "volume": 30537.0}, {"date": "2017-03-03", "close": 52.93, "volume": 27210.0}, {"date": "2017-03-06", "close": 52.35, "volume": 22151.0}, {"date": "2017-03-07", "close": 52.15, "volume": 33778.0}, {"date": "2017-03-08", "close": 52.28, "volume": 40508.0}, {"date": "2017-03-09", "close": 52.07, "volume": 16799.0}, {"date": "2017-03-10", "close": 52.11, "volume": 39819.0}, {"date": "2017-03-13", "close": 51.98, "volume": 22613.0}, {"date": "2017-03-14", "close": 51.66, "volume": 34588.0}, {"date": "2017-03-15", "close": 53.29, "volume": 119440.0}, {"date": "2017-03-16", "close": 52.93, "volume": 30889.0}, {"date": "2017-03-17", "close": 52.75, "volume": 44066.0}, {"date": "2017-03-20", "close": 52.2, "volume": 25265.0}, {"date": "2017-03-21", "close": 51.02, "volume": 77017.0}, {"date": "2017-03-22", "close": 50.82, "volume": 48526.0}, {"date": "2017-03-23", "close": 50.78, "volume": 166259.0}, {"date": "2017-03-24", "close": 50.52, "volume": 69520.0}, {"date": "2017-03-27", "close": 50.95, "volume": 45946.0}, {"date": "2017-03-28", "close": 51.35, "volume": 52276.0}, {"date": "2017-03-29", "close": 50.88, "volume": 34455.0}, {"date": "2017-03-30", "close": 50.3, "volume": 33500.0}, {"date": "2017-03-31", "close": 50.57, "volume": 40525.0}, {"date": "2017-04-03", "close": 50.43, "volume": 20792.0}, {"date": "2017-04-04", "close": 50.67, "volume": 33143.0}, {"date": "2017-04-05", "close": 54.3, "volume": 219857.0}, {"date": "2017-04-06", "close": 53.56, "volume": 49101.0}, {"date": "2017-04-07", "close": 53.2, "volume": 42645.0}, {"date": "2017-04-10", "close": 53.01, "volume": 17247.0}, {"date": "2017-04-11", "close": 52.72, "volume": 20822.0}, {"date": "2017-04-12", "close": 52.15, "volume": 35851.0}, {"date": "2017-04-13", "close": 52.0, "volume": 18602.0}, {"date": "2017-04-17", "close": 50.64, "volume": 77674.0}, {"date": "2017-04-18", "close": 49.68, "volume": 81405.0}, {"date": "2017-04-19", "close": 49.73, "volume": 107690.0}, {"date": "2017-04-20", "close": 50.54, "volume": 60288.0}, {"date": "2017-04-21", "close": 49.93, "volume": 49617.0}, {"date": "2017-04-24", "close": 50.5, "volume": 89083.0}, {"date": "2017-04-25", "close": 53.49, "volume": 127259.0}, {"date": "2017-04-26", "close": 55.01, "volume": 156537.0}, {"date": "2017-04-27", "close": 54.93, "volume": 50947.0}, {"date": "2017-04-28", "close": 55.43, "volume": 40160.0}, {"date": "2017-05-01", "close": 55.09, "volume": 57985.0}, {"date": "2017-05-02", "close": 55.42, "volume": 78413.0}, {"date": "2017-05-03", "close": 55.17, "volume": 28551.0}, {"date": "2017-05-04", "close": 55.07, "volume": 88131.0}, {"date": "2017-05-05", "close": 55.85, "volume": 59234.0}, {"date": "2017-05-08", "close": 55.62, "volume": 32441.0}, {"date": "2017-05-09", "close": 58.49, "volume": 198207.0}, {"date": "2017-05-10", "close": 59.92, "volume": 89991.0}, {"date": "2017-05-11", "close": 59.42, "volume": 82513.0}, {"date": "2017-05-12", "close": 58.82, "volume": 61139.0}, {"date": "2017-05-15", "close": 59.2, "volume": 39452.0}, {"date": "2017-05-16", "close": 58.94, "volume": 45942.0}, {"date": "2017-05-17", "close": 57.27, "volume": 64474.0}, {"date": "2017-05-18", "close": 57.51, "volume": 21598.0}, {"date": "2017-05-19", "close": 57.0, "volume": 30249.0}, {"date": "2017-05-23", "close": 57.96, "volume": 29094.0}, {"date": "2017-05-24", "close": 59.41, "volume": 64556.0}, {"date": "2017-05-25", "close": 58.81, "volume": 36127.0}, {"date": "2017-05-26", "close": 58.435, "volume": 77795.0}, {"date": "2017-05-29", "close": 59.14, "volume": 13745.0}, {"date": "2017-05-30", "close": 58.36, "volume": 31658.0}, {"date": "2017-05-31", "close": 58.16, "volume": 95900.0}, {"date": "2017-06-01", "close": 58.74, "volume": 15097.0}, {"date": "2017-06-02", "close": 58.02, "volume": 10712.0}, {"date": "2017-06-05", "close": 58.79, "volume": 82412.0}, {"date": "2017-06-06", "close": 58.63, "volume": 21261.0}, {"date": "2017-06-07", "close": 58.45, "volume": 19660.0}, {"date": "2017-06-08", "close": 58.54, "volume": 9375.0}, {"date": "2017-06-09", "close": 58.64, "volume": 30978.0}, {"date": "2017-06-12", "close": 58.69, "volume": 29434.0}, {"date": "2017-06-13", "close": 58.53, "volume": 16265.0}, {"date": "2017-06-14", "close": 58.2, "volume": 36519.0}, {"date": "2017-06-15", "close": 58.93, "volume": 29238.0}, {"date": "2017-06-16", "close": 59.32, "volume": 23177.0}, {"date": "2017-06-19", "close": 58.76, "volume": 22485.0}, {"date": "2017-06-20", "close": 58.31, "volume": 27070.0}, {"date": "2017-06-21", "close": 58.55, "volume": 13247.0}, {"date": "2017-06-22", "close": 58.45, "volume": 16975.0}, {"date": "2017-06-23", "close": 58.33, "volume": 43234.0}, {"date": "2017-06-26", "close": 58.41, "volume": 19791.0}, {"date": "2017-06-27", "close": 57.95, "volume": 18271.0}, {"date": "2017-06-28", "close": 58.5, "volume": 22493.0}, {"date": "2017-06-29", "close": 58.08, "volume": 21655.0}, {"date": "2017-06-30", "close": 57.72, "volume": 49648.0}, {"date": "2017-07-04", "close": 57.94, "volume": 11419.0}, {"date": "2017-07-05", "close": 57.37, "volume": 17359.0}, {"date": "2017-07-06", "close": 57.07, "volume": 13802.0}, {"date": "2017-07-07", "close": 56.79, "volume": 16595.0}, {"date": "2017-07-10", "close": 57.12, "volume": 24407.0}, {"date": "2017-07-11", "close": 57.45, "volume": 20402.0}, {"date": "2017-07-12", "close": 57.16, "volume": 15561.0}, {"date": "2017-07-13", "close": 56.57, "volume": 18261.0}, {"date": "2017-07-14", "close": 56.7, "volume": 13754.0}, {"date": "2017-07-17", "close": 56.03, "volume": 19397.0}, {"date": "2017-07-18", "close": 55.3, "volume": 38998.0}, {"date": "2017-07-19", "close": 55.59, "volume": 21117.0}, {"date": "2017-07-20", "close": 55.68, "volume": 24827.0}, {"date": "2017-07-21", "close": 55.81, "volume": 22866.0}, {"date": "2017-07-24", "close": 55.8, "volume": 17220.0}, {"date": "2017-07-25", "close": 56.0, "volume": 25970.0}, {"date": "2017-07-26", "close": 56.29, "volume": 19180.0}, {"date": "2017-07-27", "close": 56.17, "volume": 15321.0}, {"date": "2017-07-28", "close": 56.13, "volume": 13348.0}, {"date": "2017-07-31", "close": 55.95, "volume": 19596.0}, {"date": "2017-08-01", "close": 56.11, "volume": 18695.0}, {"date": "2017-08-02", "close": 55.8, "volume": 23797.0}, {"date": "2017-08-03", "close": 55.5, "volume": 14080.0}, {"date": "2017-08-04", "close": 56.62, "volume": 26166.0}, {"date": "2017-08-08", "close": 55.61, "volume": 20267.0}, {"date": "2017-08-09", "close": 55.8, "volume": 17359.0}, {"date": "2017-08-10", "close": 57.73, "volume": 84894.0}, {"date": "2017-08-11", "close": 57.75, "volume": 62454.0}, {"date": "2017-08-14", "close": 58.0, "volume": 30478.0}, {"date": "2017-08-15", "close": 58.05, "volume": 39197.0}, {"date": "2017-08-16", "close": 58.02, "volume": 23991.0}, {"date": "2017-08-17", "close": 58.09, "volume": 56416.0}, {"date": "2017-08-18", "close": 57.75, "volume": 39074.0}, {"date": "2017-08-21", "close": 57.27, "volume": 29409.0}, {"date": "2017-08-22", "close": 57.58, "volume": 34159.0}, {"date": "2017-08-23", "close": 57.86, "volume": 21001.0}, {"date": "2017-08-24", "close": 57.76, "volume": 25783.0}, {"date": "2017-08-25", "close": 57.8, "volume": 23388.0}, {"date": "2017-08-28", "close": 58.0, "volume": 17066.0}, {"date": "2017-08-29", "close": 58.18, "volume": 38152.0}, {"date": "2017-08-30", "close": 57.87, "volume": 13680.0}, {"date": "2017-08-31", "close": 58.15, "volume": 17357.0}, {"date": "2017-09-01", "close": 58.29, "volume": 18423.0}, {"date": "2017-09-05", "close": 57.33, "volume": 22905.0}, {"date": "2017-09-06", "close": 56.69, "volume": 34312.0}, {"date": "2017-09-07", "close": 57.0, "volume": 21384.0}, {"date": "2017-09-08", "close": 56.13, "volume": 19820.0}, {"date": "2017-09-11", "close": 56.16, "volume": 18580.0}, {"date": "2017-09-12", "close": 56.57, "volume": 14627.0}, {"date": "2017-09-13", "close": 56.48, "volume": 15084.0}, {"date": "2017-09-14", "close": 55.87, "volume": 32880.0}, {"date": "2017-09-15", "close": 55.29, "volume": 33034.0}, {"date": "2017-09-18", "close": 51.71, "volume": 326221.0}, {"date": "2017-09-19", "close": 51.97, "volume": 148321.0}, {"date": "2017-09-20", "close": 52.06, "volume": 57575.0}, {"date": "2017-09-21", "close": 52.13, "volume": 45111.0}, {"date": "2017-09-22", "close": 52.39, "volume": 42272.0}, {"date": "2017-09-25", "close": 51.8, "volume": 53166.0}, {"date": "2017-09-26", "close": 52.33, "volume": 56257.0}, {"date": "2017-09-27", "close": 52.1, "volume": 41047.0}, {"date": "2017-09-28", "close": 53.6, "volume": 109918.0}, {"date": "2017-09-29", "close": 53.25, "volume": 166093.0}, {"date": "2017-10-02", "close": 52.93, "volume": 75664.0}, {"date": "2017-10-03", "close": 52.28, "volume": 30572.0}, {"date": "2017-10-04", "close": 51.93, "volume": 64351.0}, {"date": "2017-10-05", "close": 52.45, "volume": 23687.0}, {"date": "2017-10-06", "close": 51.85, "volume": 28037.0}, {"date": "2017-10-10", "close": 51.07, "volume": 83739.0}, {"date": "2017-10-11", "close": 51.83, "volume": 67678.0}, {"date": "2017-10-12", "close": 51.92, "volume": 23622.0}, {"date": "2017-10-13", "close": 51.47, "volume": 23786.0}, {"date": "2017-10-16", "close": 51.7, "volume": 37367.0}, {"date": "2017-10-17", "close": 51.62, "volume": 18771.0}, {"date": "2017-10-18", "close": 51.31, "volume": 21559.0}, {"date": "2017-10-19", "close": 50.93, "volume": 41381.0}, {"date": "2017-10-20", "close": 51.32, "volume": 28680.0}, {"date": "2017-10-23", "close": 50.72, "volume": 26808.0}, {"date": "2017-10-24", "close": 50.3, "volume": 54998.0}, {"date": "2017-10-25", "close": 50.96, "volume": 43819.0}, {"date": "2017-10-26", "close": 52.01, "volume": 40046.0}, {"date": "2017-10-27", "close": 51.38, "volume": 25555.0}, {"date": "2017-10-30", "close": 50.94, "volume": 17552.0}, {"date": "2017-10-31", "close": 50.5, "volume": 52236.0}, {"date": "2017-11-01", "close": 51.15, "volume": 27764.0}, {"date": "2017-11-02", "close": 51.86, "volume": 15219.0}, {"date": "2017-11-03", "close": 51.64, "volume": 40115.0}, {"date": "2017-11-06", "close": 51.01, "volume": 26141.0}, {"date": "2017-11-07", "close": 50.71, "volume": 38356.0}, {"date": "2017-11-08", "close": 50.85, "volume": 70998.0}, {"date": "2017-11-09", "close": 50.83, "volume": 56309.0}, {"date": "2017-11-10", "close": 49.92, "volume": 217535.0}, {"date": "2017-11-13", "close": 50.83, "volume": 129498.0}, {"date": "2017-11-14", "close": 50.54, "volume": 40581.0}, {"date": "2017-11-15", "close": 50.06, "volume": 40219.0}, {"date": "2017-11-16", "close": 50.43, "volume": 32524.0}, {"date": "2017-11-17", "close": 50.82, "volume": 51639.0}, {"date": "2017-11-20", "close": 50.67, "volume": 33932.0}, {"date": "2017-11-21", "close": 50.62, "volume": 30250.0}, {"date": "2017-11-22", "close": 50.68, "volume": 18958.0}, {"date": "2017-11-23", "close": 50.91, "volume": 53073.0}, {"date": "2017-11-24", "close": 51.24, "volume": 60992.0}, {"date": "2017-11-27", "close": 52.63, "volume": 90466.0}, {"date": "2017-11-28", "close": 52.8, "volume": 71252.0}, {"date": "2017-11-29", "close": 52.71, "volume": 38830.0}, {"date": "2017-11-30", "close": 53.42, "volume": 33070.0}, {"date": "2017-12-01", "close": 53.0, "volume": 23064.0}, {"date": "2017-12-04", "close": 52.92, "volume": 17882.0}, {"date": "2017-12-05", "close": 53.14, "volume": 22217.0}, {"date": "2017-12-06", "close": 53.43, "volume": 28683.0}, {"date": "2017-12-07", "close": 53.49, "volume": 52816.0}, {"date": "2017-12-08", "close": 53.37, "volume": 13409.0}, {"date": "2017-12-11", "close": 53.27, "volume": 33991.0}, {"date": "2017-12-12", "close": 53.42, "volume": 39261.0}, {"date": "2017-12-13", "close": 53.3, "volume": 38791.0}, {"date": "2017-12-14", "close": 53.3, "volume": 58588.0}, {"date": "2017-12-15", "close": 53.45, "volume": 27843.0}, {"date": "2017-12-18", "close": 52.72, "volume": 55201.0}, {"date": "2017-12-19", "close": 53.62, "volume": 47825.0}, {"date": "2017-12-20", "close": 54.0, "volume": 41433.0}, {"date": "2017-12-21", "close": 54.05, "volume": 57692.0}, {"date": "2017-12-22", "close": 53.84, "volume": 21344.0}, {"date": "2017-12-27", "close": 53.72, "volume": 50617.0}, {"date": "2017-12-28", "close": 53.29, "volume": 17499.0}, {"date": "2017-12-29", "close": 53.34, "volume": 22323.0}, {"date": "2018-01-02", "close": 53.06, "volume": 15755.0}, {"date": "2018-01-03", "close": 53.12, "volume": 35107.0}, {"date": "2018-01-04", "close": 53.79, "volume": 55868.0}, {"date": "2018-01-05", "close": 55.1, "volume": 101925.0}, {"date": "2018-01-08", "close": 55.73, "volume": 85768.0}, {"date": "2018-01-09", "close": 56.72, "volume": 45984.0}, {"date": "2018-01-10", "close": 58.06, "volume": 95522.0}, {"date": "2018-01-11", "close": 58.1, "volume": 43865.0}, {"date": "2018-01-12", "close": 58.71, "volume": 47838.0}, {"date": "2018-01-15", "close": 59.12, "volume": 35579.0}, {"date": "2018-01-16", "close": 58.51, "volume": 49605.0}, {"date": "2018-01-17", "close": 58.07, "volume": 58480.0}, {"date": "2018-01-18", "close": 60.09, "volume": 137514.0}, {"date": "2018-01-19", "close": 60.18, "volume": 67230.0}, {"date": "2018-01-22", "close": 59.86, "volume": 32736.0}, {"date": "2018-01-23", "close": 59.24, "volume": 42191.0}, {"date": "2018-01-24", "close": 57.62, "volume": 40846.0}, {"date": "2018-01-25", "close": 58.25, "volume": 86343.0}, {"date": "2018-01-26", "close": 58.12, "volume": 38109.0}, {"date": "2018-01-29", "close": 57.94, "volume": 48976.0}, {"date": "2018-01-30", "close": 57.4, "volume": 19900.0}, {"date": "2018-01-31", "close": 56.85, "volume": 15244.0}, {"date": "2018-02-01", "close": 56.36, "volume": 45185.0}, {"date": "2018-02-02", "close": 55.31, "volume": 51861.0}, {"date": "2018-02-05", "close": 54.61, "volume": 41006.0}, {"date": "2018-02-06", "close": 54.81, "volume": 24308.0}, {"date": "2018-02-07", "close": 55.64, "volume": 30025.0}, {"date": "2018-02-08", "close": 54.85, "volume": 39222.0}, {"date": "2018-02-09", "close": 55.3, "volume": 46816.0}, {"date": "2018-02-12", "close": 56.01, "volume": 16477.0}, {"date": "2018-02-13", "close": 56.06, "volume": 17556.0}, {"date": "2018-02-14", "close": 56.18, "volume": 16748.0}, {"date": "2018-02-15", "close": 56.18, "volume": 19381.0}, {"date": "2018-02-16", "close": 55.38, "volume": 63825.0}, {"date": "2018-02-20", "close": 55.88, "volume": 60048.0}, {"date": "2018-02-21", "close": 56.76, "volume": 72078.0}, {"date": "2018-02-22", "close": 56.7, "volume": 17203.0}, {"date": "2018-02-23", "close": 56.55, "volume": 27035.0}, {"date": "2018-02-26", "close": 56.44, "volume": 28711.0}, {"date": "2018-02-27", "close": 56.05, "volume": 23036.0}, {"date": "2018-02-28", "close": 55.98, "volume": 19815.0}, {"date": "2018-03-01", "close": 54.95, "volume": 18707.0}, {"date": "2018-03-02", "close": 53.99, "volume": 37631.0}, {"date": "2018-03-05", "close": 53.34, "volume": 35846.0}, {"date": "2018-03-06", "close": 53.79, "volume": 48115.0}, {"date": "2018-03-07", "close": 53.68, "volume": 12725.0}, {"date": "2018-03-08", "close": 54.83, "volume": 45667.0}, {"date": "2018-03-09", "close": 54.04, "volume": 22531.0}, {"date": "2018-03-12", "close": 54.39, "volume": 12837.0}, {"date": "2018-03-13", "close": 53.3, "volume": 42083.0}, {"date": "2018-03-14", "close": 53.5, "volume": 21119.0}, {"date": "2018-03-15", "close": 54.68, "volume": 45337.0}, {"date": "2018-03-16", "close": 54.61, "volume": 45854.0}, {"date": "2018-03-19", "close": 53.88, "volume": 19157.0}, {"date": "2018-03-20", "close": 54.7, "volume": 64282.0}, {"date": "2018-03-21", "close": 54.7, "volume": 59390.0}, {"date": "2018-03-22", "close": 53.26, "volume": 51050.0}, {"date": "2018-03-23", "close": 51.77, "volume": 67715.0}, {"date": "2018-03-26", "close": 51.57, "volume": 52372.0}, {"date": "2018-03-27", "close": 52.25, "volume": 45585.0}, {"date": "2018-03-28", "close": 53.26, "volume": 56464.0}, {"date": "2018-03-29", "close": 53.76, "volume": 37736.0}, {"date": "2018-04-02", "close": 52.15, "volume": 26693.0}, {"date": "2018-04-03", "close": 52.76, "volume": 28187.0}, {"date": "2018-04-04", "close": 52.49, "volume": 41644.0}, {"date": "2018-04-05", "close": 53.0, "volume": 33779.0}, {"date": "2018-04-06", "close": 52.3, "volume": 16897.0}, {"date": "2018-04-09", "close": 52.3, "volume": 34735.0}, {"date": "2018-04-10", "close": 52.68, "volume": 42537.0}, {"date": "2018-04-11", "close": 52.91, "volume": 28038.0}, {"date": "2018-04-12", "close": 52.77, "volume": 33156.0}, {"date": "2018-04-13", "close": 53.44, "volume": 22853.0}, {"date": "2018-04-16", "close": 53.17, "volume": 28387.0}, {"date": "2018-04-17", "close": 52.6, "volume": 23148.0}, {"date": "2018-04-18", "close": 52.71, "volume": 27291.0}, {"date": "2018-04-19", "close": 52.14, "volume": 14918.0}, {"date": "2018-04-20", "close": 52.75, "volume": 21182.0}, {"date": "2018-04-23", "close": 53.0, "volume": 43716.0}, {"date": "2018-04-24", "close": 52.9, "volume": 26558.0}, {"date": "2018-04-25", "close": 52.19, "volume": 20226.0}, {"date": "2018-04-26", "close": 52.28, "volume": 13414.0}, {"date": "2018-04-27", "close": 52.45, "volume": 9347.0}, {"date": "2018-04-30", "close": 52.06, "volume": 28102.0}, {"date": "2018-05-01", "close": 52.05, "volume": 15057.0}, {"date": "2018-05-02", "close": 52.72, "volume": 23257.0}, {"date": "2018-05-03", "close": 52.68, "volume": 19394.0}, {"date": "2018-05-04", "close": 52.55, "volume": 11350.0}, {"date": "2018-05-07", "close": 53.0, "volume": 11161.0}, {"date": "2018-05-08", "close": 54.41, "volume": 55060.0}, {"date": "2018-05-09", "close": 57.16, "volume": 109026.0}, {"date": "2018-05-10", "close": 58.4, "volume": 56491.0}, {"date": "2018-05-11", "close": 57.77, "volume": 64887.0}, {"date": "2018-05-14", "close": 58.08, "volume": 28091.0}, {"date": "2018-05-15", "close": 59.01, "volume": 34768.0}, {"date": "2018-05-16", "close": 59.11, "volume": 27756.0}, {"date": "2018-05-17", "close": 59.1, "volume": 32074.0}, {"date": "2018-05-18", "close": 58.55, "volume": 16827.0}, {"date": "2018-05-22", "close": 58.25, "volume": 11529.0}, {"date": "2018-05-23", "close": 58.75, "volume": 25748.0}, {"date": "2018-05-24", "close": 58.35, "volume": 68577.0}, {"date": "2018-05-25", "close": 58.25, "volume": 46381.0}, {"date": "2018-05-28", "close": 57.93, "volume": 10882.0}, {"date": "2018-05-29", "close": 58.1, "volume": 12318.0}, {"date": "2018-05-30", "close": 57.96, "volume": 53349.0}, {"date": "2018-05-31", "close": 57.67, "volume": 29155.0}, {"date": "2018-06-01", "close": 57.79, "volume": 20748.0}, {"date": "2018-06-04", "close": 58.17, "volume": 23784.0}, {"date": "2018-06-05", "close": 59.34, "volume": 75835.0}, {"date": "2018-06-06", "close": 58.81, "volume": 10747.0}, {"date": "2018-06-07", "close": 57.88, "volume": 26613.0}, {"date": "2018-06-08", "close": 57.84, "volume": 13783.0}, {"date": "2018-06-11", "close": 58.23, "volume": 17658.0}, {"date": "2018-06-12", "close": 58.05, "volume": 67020.0}, {"date": "2018-06-13", "close": 57.63, "volume": 33651.0}, {"date": "2018-06-14", "close": 57.48, "volume": 23361.0}, {"date": "2018-06-15", "close": 57.6, "volume": 20604.0}, {"date": "2018-06-18", "close": 57.45, "volume": 11593.0}, {"date": "2018-06-19", "close": 56.69, "volume": 34735.0}, {"date": "2018-06-20", "close": 57.57, "volume": 23894.0}, {"date": "2018-06-21", "close": 57.65, "volume": 46177.0}, {"date": "2018-06-22", "close": 57.95, "volume": 26381.0}, {"date": "2018-06-25", "close": 56.78, "volume": 46993.0}, {"date": "2018-06-26", "close": 55.93, "volume": 34729.0}, {"date": "2018-06-27", "close": 55.7, "volume": 51134.0}, {"date": "2018-06-28", "close": 55.35, "volume": 39431.0}, {"date": "2018-06-29", "close": 55.36, "volume": 47786.0}, {"date": "2018-07-03", "close": 54.54, "volume": 13878.0}, {"date": "2018-07-04", "close": 54.24, "volume": 12628.0}, {"date": "2018-07-05", "close": 54.3, "volume": 15011.0}, {"date": "2018-07-06", "close": 55.37, "volume": 43441.0}, {"date": "2018-07-09", "close": 56.16, "volume": 23780.0}, {"date": "2018-07-10", "close": 56.58, "volume": 41289.0}, {"date": "2018-07-11", "close": 55.72, "volume": 24106.0}, {"date": "2018-07-12", "close": 55.89, "volume": 13295.0}, {"date": "2018-07-13", "close": 55.49, "volume": 9369.0}, {"date": "2018-07-16", "close": 55.02, "volume": 9469.0}, {"date": "2018-07-17", "close": 55.0, "volume": 11713.0}, {"date": "2018-07-18", "close": 54.91, "volume": 15564.0}, {"date": "2018-07-19", "close": 55.11, "volume": 18406.0}, {"date": "2018-07-20", "close": 54.03, "volume": 16997.0}, {"date": "2018-07-23", "close": 53.39, "volume": 22839.0}, {"date": "2018-07-24", "close": 54.28, "volume": 19958.0}, {"date": "2018-07-25", "close": 54.83, "volume": 21315.0}, {"date": "2018-07-26", "close": 56.73, "volume": 74507.0}, {"date": "2018-07-27", "close": 57.44, "volume": 22908.0}, {"date": "2018-07-30", "close": 55.92, "volume": 27683.0}, {"date": "2018-07-31", "close": 55.45, "volume": 24524.0}, {"date": "2018-08-01", "close": 56.14, "volume": 9211.0}, {"date": "2018-08-02", "close": 56.75, "volume": 12793.0}, {"date": "2018-08-03", "close": 57.44, "volume": 16080.0}, {"date": "2018-08-07", "close": 57.5, "volume": 25638.0}, {"date": "2018-08-08", "close": 54.96, "volume": 56802.0}, {"date": "2018-08-09", "close": 59.0, "volume": 118027.0}, {"date": "2018-08-10", "close": 59.44, "volume": 75180.0}, {"date": "2018-08-13", "close": 58.53, "volume": 18589.0}, {"date": "2018-08-14", "close": 58.19, "volume": 33104.0}, {"date": "2018-08-15", "close": 58.51, "volume": 22897.0}, {"date": "2018-08-16", "close": 59.2, "volume": 17419.0}, {"date": "2018-08-17", "close": 60.19, "volume": 44426.0}, {"date": "2018-08-20", "close": 60.02, "volume": 29796.0}, {"date": "2018-08-21", "close": 60.21, "volume": 18096.0}, {"date": "2018-08-22", "close": 60.74, "volume": 34860.0}, {"date": "2018-08-23", "close": 60.8, "volume": 22077.0}, {"date": "2018-08-24", "close": 61.29, "volume": 21360.0}, {"date": "2018-08-27", "close": 61.79, "volume": 26689.0}, {"date": "2018-08-28", "close": 62.06, "volume": 43752.0}, {"date": "2018-08-29", "close": 62.42, "volume": 48193.0}, {"date": "2018-08-30", "close": 61.97, "volume": 44812.0}, {"date": "2018-08-31", "close": 61.21, "volume": 19566.0}, {"date": "2018-09-04", "close": 61.3, "volume": 19471.0}, {"date": "2018-09-05", "close": 61.05, "volume": 22938.0}, {"date": "2018-09-06", "close": 61.04, "volume": 13774.0}, {"date": "2018-09-07", "close": 61.57, "volume": 15700.0}, {"date": "2018-09-10", "close": 62.1, "volume": 20185.0}, {"date": "2018-09-11", "close": 63.57, "volume": 39469.0}, {"date": "2018-09-12", "close": 63.72, "volume": 62190.0}, {"date": "2018-09-13", "close": 61.53, "volume": 20489.0}, {"date": "2018-09-14", "close": 61.84, "volume": 13345.0}, {"date": "2018-09-17", "close": 60.84, "volume": 22348.0}, {"date": "2018-09-18", "close": 61.73, "volume": 21278.0}, {"date": "2018-09-19", "close": 62.14, "volume": 21780.0}, {"date": "2018-09-20", "close": 62.01, "volume": 22882.0}, {"date": "2018-09-21", "close": 62.86, "volume": 52340.0}, {"date": "2018-09-24", "close": 62.03, "volume": 30433.0}, {"date": "2018-09-25", "close": 62.06, "volume": 26594.0}, {"date": "2018-09-26", "close": 62.09, "volume": 15994.0}, {"date": "2018-09-27", "close": 62.26, "volume": 8404.0}, {"date": "2018-09-28", "close": 62.94, "volume": 22228.0}, {"date": "2018-10-01", "close": 63.72, "volume": 59957.0}, {"date": "2018-10-02", "close": 63.99, "volume": 47883.0}, {"date": "2018-10-03", "close": 63.4, "volume": 18835.0}, {"date": "2018-10-04", "close": 60.83, "volume": 200755.0}, {"date": "2018-10-05", "close": 61.28, "volume": 61138.0}, {"date": "2018-10-09", "close": 60.79, "volume": 23116.0}, {"date": "2018-10-10", "close": 58.41, "volume": 82311.0}, {"date": "2018-10-11", "close": 58.59, "volume": 69647.0}, {"date": "2018-10-12", "close": 59.57, "volume": 134933.0}, {"date": "2018-10-15", "close": 59.69, "volume": 32738.0}, {"date": "2018-10-16", "close": 60.04, "volume": 89821.0}, {"date": "2018-10-17", "close": 60.34, "volume": 86433.0}, {"date": "2018-10-18", "close": 60.0, "volume": 34649.0}, {"date": "2018-10-19", "close": 59.49, "volume": 32714.0}, {"date": "2018-10-22", "close": 59.58, "volume": 41395.0}, {"date": "2018-10-23", "close": 58.36, "volume": 46528.0}, {"date": "2018-10-24", "close": 57.0, "volume": 43066.0}, {"date": "2018-10-25", "close": 56.02, "volume": 131681.0}, {"date": "2018-10-26", "close": 57.13, "volume": 53527.0}, {"date": "2018-10-29", "close": 57.42, "volume": 66347.0}, {"date": "2018-10-30", "close": 58.05, "volume": 113317.0}, {"date": "2018-10-31", "close": 58.77, "volume": 63691.0}, {"date": "2018-11-01", "close": 59.9, "volume": 87016.0}, {"date": "2018-11-02", "close": 59.67, "volume": 30257.0}, {"date": "2018-11-05", "close": 60.73, "volume": 47019.0}, {"date": "2018-11-06", "close": 61.49, "volume": 72579.0}, {"date": "2018-11-07", "close": 60.17, "volume": 120233.0}, {"date": "2018-11-08", "close": 60.02, "volume": 126748.0}, {"date": "2018-11-09", "close": 57.8, "volume": 107449.0}, {"date": "2018-11-12", "close": 57.24, "volume": 40721.0}, {"date": "2018-11-13", "close": 56.81, "volume": 36650.0}, {"date": "2018-11-14", "close": 54.28, "volume": 122687.0}, {"date": "2018-11-15", "close": 54.28, "volume": 88402.0}, {"date": "2018-11-16", "close": 53.31, "volume": 64760.0}, {"date": "2018-11-19", "close": 54.2, "volume": 44060.0}, {"date": "2018-11-20", "close": 53.38, "volume": 40770.0}, {"date": "2018-11-21", "close": 53.11, "volume": 38631.0}, {"date": "2018-11-22", "close": 53.07, "volume": 11492.0}, {"date": "2018-11-23", "close": 54.16, "volume": 21609.0}, {"date": "2018-11-26", "close": 53.9, "volume": 51833.0}, {"date": "2018-11-27", "close": 53.19, "volume": 38742.0}, {"date": "2018-11-28", "close": 53.51, "volume": 60506.0}, {"date": "2018-11-29", "close": 53.62, "volume": 25056.0}, {"date": "2018-11-30", "close": 53.89, "volume": 31191.0}, {"date": "2018-12-03", "close": 53.63, "volume": 18383.0}, {"date": "2018-12-04", "close": 50.52, "volume": 70112.0}, {"date": "2018-12-05", "close": 50.18, "volume": 33405.0}, {"date": "2018-12-06", "close": 49.31, "volume": 67838.0}, {"date": "2018-12-07", "close": 50.03, "volume": 65587.0}, {"date": "2018-12-10", "close": 48.58, "volume": 31604.0}, {"date": "2018-12-11", "close": 48.55, "volume": 37602.0}, {"date": "2018-12-12", "close": 49.52, "volume": 55057.0}, {"date": "2018-12-13", "close": 47.49, "volume": 50296.0}, {"date": "2018-12-14", "close": 46.33, "volume": 76429.0}, {"date": "2018-12-17", "close": 45.6, "volume": 99647.0}, {"date": "2018-12-18", "close": 46.45, "volume": 100292.0}, {"date": "2018-12-19", "close": 45.52, "volume": 154123.0}, {"date": "2018-12-20", "close": 45.43, "volume": 83022.0}, {"date": "2018-12-21", "close": 45.46, "volume": 68477.0}, {"date": "2018-12-24", "close": 44.64, "volume": 37285.0}, {"date": "2018-12-27", "close": 46.05, "volume": 81060.0}, {"date": "2018-12-28", "close": 45.97, "volume": 40698.0}, {"date": "2018-12-31", "close": 46.8, "volume": 38410.0}, {"date": "2019-01-02", "close": 46.94, "volume": 47921.0}, {"date": "2019-01-03", "close": 46.03, "volume": 45958.0}, {"date": "2019-01-04", "close": 47.04, "volume": 44279.0}, {"date": "2019-01-07", "close": 48.02, "volume": 59026.0}, {"date": "2019-01-08", "close": 48.83, "volume": 55324.0}, {"date": "2019-01-09", "close": 49.32, "volume": 89826.0}, {"date": "2019-01-10", "close": 49.6, "volume": 43600.0}, {"date": "2019-01-11", "close": 49.76, "volume": 59172.0}, {"date": "2019-01-14", "close": 50.4, "volume": 29589.0}, {"date": "2019-01-15", "close": 51.15, "volume": 28611.0}, {"date": "2019-01-16", "close": 51.94, "volume": 31277.0}, {"date": "2019-01-17", "close": 50.95, "volume": 26414.0}, {"date": "2019-01-18", "close": 51.79, "volume": 29943.0}, {"date": "2019-01-21", "close": 51.64, "volume": 13711.0}, {"date": "2019-01-22", "close": 50.3, "volume": 28449.0}, {"date": "2019-01-23", "close": 49.32, "volume": 61942.0}, {"date": "2019-01-24", "close": 49.52, "volume": 43890.0}, {"date": "2019-01-25", "close": 49.81, "volume": 30330.0}, {"date": "2019-01-28", "close": 49.64, "volume": 15808.0}, {"date": "2019-01-29", "close": 50.0, "volume": 24582.0}, {"date": "2019-01-30", "close": 51.23, "volume": 36419.0}, {"date": "2019-01-31", "close": 50.34, "volume": 93291.0}, {"date": "2019-02-01", "close": 50.49, "volume": 24286.0}, {"date": "2019-02-04", "close": 50.85, "volume": 33839.0}, {"date": "2019-02-05", "close": 52.86, "volume": 59692.0}, {"date": "2019-02-06", "close": 53.94, "volume": 37212.0}, {"date": "2019-02-07", "close": 53.49, "volume": 34071.0}, {"date": "2019-02-08", "close": 53.06, "volume": 135399.0}, {"date": "2019-02-11", "close": 53.39, "volume": 23910.0}, {"date": "2019-02-12", "close": 55.06, "volume": 45387.0}, {"date": "2019-02-13", "close": 54.86, "volume": 35641.0}, {"date": "2019-02-14", "close": 57.55, "volume": 141956.0}, {"date": "2019-02-15", "close": 57.56, "volume": 94191.0}, {"date": "2019-02-19", "close": 57.12, "volume": 50370.0}, {"date": "2019-02-20", "close": 57.23, "volume": 39710.0}, {"date": "2019-02-21", "close": 57.81, "volume": 45218.0}, {"date": "2019-02-22", "close": 57.8, "volume": 33438.0}, {"date": "2019-02-25", "close": 57.76, "volume": 78419.0}, {"date": "2019-02-26", "close": 59.31, "volume": 85209.0}, {"date": "2019-02-27", "close": 59.27, "volume": 71951.0}, {"date": "2019-02-28", "close": 58.4, "volume": 77904.0}, {"date": "2019-03-01", "close": 59.04, "volume": 28739.0}, {"date": "2019-03-04", "close": 58.78, "volume": 35955.0}, {"date": "2019-03-05", "close": 58.53, "volume": 36255.0}, {"date": "2019-03-06", "close": 58.19, "volume": 42742.0}, {"date": "2019-03-07", "close": 57.05, "volume": 63121.0}, {"date": "2019-03-08", "close": 57.21, "volume": 59200.0}, {"date": "2019-03-11", "close": 57.58, "volume": 189474.0}, {"date": "2019-03-12", "close": 58.83, "volume": 203292.0}, {"date": "2019-03-13", "close": 58.71, "volume": 215015.0}, {"date": "2019-03-14", "close": 60.64, "volume": 185378.0}, {"date": "2019-03-15", "close": 59.91, "volume": 747453.0}, {"date": "2019-03-18", "close": 60.3, "volume": 94756.0}, {"date": "2019-03-19", "close": 60.17, "volume": 90463.0}, {"date": "2019-03-20", "close": 60.27, "volume": 59414.0}, {"date": "2019-03-21", "close": 61.3, "volume": 54789.0}, {"date": "2019-03-22", "close": 60.53, "volume": 91749.0}, {"date": "2019-03-25", "close": 60.75, "volume": 31318.0}, {"date": "2019-03-26", "close": 61.0, "volume": 45666.0}, {"date": "2019-03-27", "close": 61.59, "volume": 83009.0}, {"date": "2019-03-28", "close": 62.04, "volume": 65097.0}, {"date": "2019-03-29", "close": 62.26, "volume": 84366.0}, {"date": "2019-04-01", "close": 62.54, "volume": 49468.0}, {"date": "2019-04-02", "close": 62.25, "volume": 63710.0}, {"date": "2019-04-03", "close": 62.25, "volume": 25193.0}, {"date": "2019-04-04", "close": 62.25, "volume": 39623.0}, {"date": "2019-04-05", "close": 62.1, "volume": 30817.0}, {"date": "2019-04-08", "close": 61.56, "volume": 37215.0}, {"date": "2019-04-09", "close": 61.5, "volume": 45320.0}, {"date": "2019-04-10", "close": 61.93, "volume": 17940.0}, {"date": "2019-04-11", "close": 60.64, "volume": 50447.0}, {"date": "2019-04-12", "close": 60.01, "volume": 139029.0}, {"date": "2019-04-15", "close": 60.11, "volume": 66808.0}, {"date": "2019-04-16", "close": 60.34, "volume": 55711.0}, {"date": "2019-04-17", "close": 60.35, "volume": 25322.0}, {"date": "2019-04-18", "close": 60.89, "volume": 38675.0}, {"date": "2019-04-22", "close": 60.78, "volume": 23467.0}, {"date": "2019-04-23", "close": 60.71, "volume": 50198.0}, {"date": "2019-04-24", "close": 60.19, "volume": 25936.0}, {"date": "2019-04-25", "close": 60.44, "volume": 62459.0}, {"date": "2019-04-26", "close": 59.52, "volume": 27021.0}, {"date": "2019-04-29", "close": 58.61, "volume": 48876.0}, {"date": "2019-04-30", "close": 58.51, "volume": 53486.0}, {"date": "2019-05-01", "close": 58.6, "volume": 48779.0}, {"date": "2019-05-02", "close": 57.08, "volume": 58871.0}, {"date": "2019-05-03", "close": 57.62, "volume": 53282.0}, {"date": "2019-05-06", "close": 57.74, "volume": 31146.0}, {"date": "2019-05-07", "close": 56.3, "volume": 73100.0}, {"date": "2019-05-08", "close": 55.65, "volume": 71270.0}, {"date": "2019-05-09", "close": 54.42, "volume": 79026.0}, {"date": "2019-05-10", "close": 54.8, "volume": 38662.0}, {"date": "2019-05-13", "close": 53.23, "volume": 64693.0}, {"date": "2019-05-14", "close": 53.17, "volume": 37645.0}, {"date": "2019-05-15", "close": 52.47, "volume": 60520.0}, {"date": "2019-05-16", "close": 53.04, "volume": 50398.0}, {"date": "2019-05-17", "close": 52.88, "volume": 52113.0}, {"date": "2019-05-21", "close": 53.38, "volume": 45536.0}, {"date": "2019-05-22", "close": 53.65, "volume": 61265.0}, {"date": "2019-05-23", "close": 53.04, "volume": 62241.0}, {"date": "2019-05-24", "close": 53.49, "volume": 48157.0}, {"date": "2019-05-27", "close": 54.27, "volume": 48409.0}, {"date": "2019-05-28", "close": 54.05, "volume": 62931.0}, {"date": "2019-05-29", "close": 54.05, "volume": 83387.0}, {"date": "2019-05-30", "close": 53.26, "volume": 52339.0}, {"date": "2019-05-31", "close": 52.93, "volume": 53336.0}, {"date": "2019-06-03", "close": 53.51, "volume": 73507.0}, {"date": "2019-06-04", "close": 53.56, "volume": 53415.0}, {"date": "2019-06-05", "close": 52.44, "volume": 58731.0}, {"date": "2019-06-06", "close": 52.28, "volume": 42579.0}, {"date": "2019-06-07", "close": 52.7, "volume": 48907.0}, {"date": "2019-06-10", "close": 52.98, "volume": 45806.0}, {"date": "2019-06-11", "close": 53.63, "volume": 32088.0}, {"date": "2019-06-12", "close": 53.6, "volume": 46191.0}, {"date": "2019-06-13", "close": 54.72, "volume": 122875.0}, {"date": "2019-06-14", "close": 55.5, "volume": 54465.0}, {"date": "2019-06-17", "close": 55.97, "volume": 53049.0}, {"date": "2019-06-18", "close": 56.15, "volume": 44512.0}, {"date": "2019-06-19", "close": 55.74, "volume": 41819.0}, {"date": "2019-06-20", "close": 56.43, "volume": 35224.0}, {"date": "2019-06-21", "close": 56.0, "volume": 69578.0}, {"date": "2019-06-24", "close": 55.16, "volume": 30951.0}, {"date": "2019-06-25", "close": 54.5, "volume": 49904.0}, {"date": "2019-06-26", "close": 54.48, "volume": 40899.0}, {"date": "2019-06-27", "close": 54.32, "volume": 49860.0}, {"date": "2019-06-28", "close": 55.0, "volume": 51130.0}, {"date": "2019-07-02", "close": 54.59, "volume": 17392.0}, {"date": "2019-07-03", "close": 53.16, "volume": 259557.0}, {"date": "2019-07-04", "close": 53.11, "volume": 48911.0}, {"date": "2019-07-05", "close": 53.38, "volume": 40967.0}, {"date": "2019-07-08", "close": 52.72, "volume": 58411.0}, {"date": "2019-07-09", "close": 53.47, "volume": 73590.0}, {"date": "2019-07-10", "close": 53.27, "volume": 39985.0}, {"date": "2019-07-11", "close": 53.4, "volume": 61572.0}, {"date": "2019-07-12", "close": 53.13, "volume": 35066.0}, {"date": "2019-07-15", "close": 53.34, "volume": 41620.0}, {"date": "2019-07-16", "close": 53.41, "volume": 40657.0}, {"date": "2019-07-17", "close": 53.3, "volume": 47319.0}, {"date": "2019-07-18", "close": 53.38, "volume": 24807.0}, {"date": "2019-07-19", "close": 53.54, "volume": 15190.0}, {"date": "2019-07-22", "close": 53.45, "volume": 29518.0}, {"date": "2019-07-23", "close": 54.03, "volume": 41988.0}, {"date": "2019-07-24", "close": 54.7, "volume": 20715.0}, {"date": "2019-07-25", "close": 54.18, "volume": 27762.0}, {"date": "2019-07-26", "close": 54.2, "volume": 26341.0}, {"date": "2019-07-29", "close": 54.16, "volume": 30079.0}, {"date": "2019-07-30", "close": 54.01, "volume": 33842.0}, {"date": "2019-07-31", "close": 53.98, "volume": 26262.0}, {"date": "2019-08-01", "close": 53.47, "volume": 36203.0}, {"date": "2019-08-02", "close": 53.14, "volume": 30721.0}, {"date": "2019-08-06", "close": 50.97, "volume": 62761.0}, {"date": "2019-08-07", "close": 50.7, "volume": 46543.0}, {"date": "2019-08-08", "close": 46.13, "volume": 175770.0}, {"date": "2019-08-09", "close": 45.44, "volume": 179751.0}, {"date": "2019-08-12", "close": 42.37, "volume": 252919.0}, {"date": "2019-08-13", "close": 42.77, "volume": 142661.0}, {"date": "2019-08-14", "close": 41.83, "volume": 99639.0}, {"date": "2019-08-15", "close": 43.2, "volume": 91505.0}, {"date": "2019-08-16", "close": 43.13, "volume": 92143.0}, {"date": "2019-08-19", "close": 43.13, "volume": 35158.0}, {"date": "2019-08-20", "close": 42.51, "volume": 79911.0}, {"date": "2019-08-21", "close": 42.87, "volume": 53538.0}, {"date": "2019-08-22", "close": 42.82, "volume": 92831.0}, {"date": "2019-08-23", "close": 42.18, "volume": 74661.0}, {"date": "2019-08-26", "close": 43.16, "volume": 60410.0}, {"date": "2019-08-27", "close": 42.67, "volume": 53179.0}, {"date": "2019-08-28", "close": 42.66, "volume": 60232.0}, {"date": "2019-08-29", "close": 42.6, "volume": 57491.0}, {"date": "2019-08-30", "close": 43.34, "volume": 50759.0}, {"date": "2019-09-03", "close": 41.55, "volume": 93343.0}, {"date": "2019-09-04", "close": 41.37, "volume": 49187.0}, {"date": "2019-09-05", "close": 41.48, "volume": 82801.0}, {"date": "2019-09-06", "close": 42.18, "volume": 73458.0}, {"date": "2019-09-09", "close": 43.1, "volume": 45692.0}, {"date": "2019-09-10", "close": 43.69, "volume": 59881.0}, {"date": "2019-09-11", "close": 43.46, "volume": 58265.0}, {"date": "2019-09-12", "close": 44.17, "volume": 69088.0}, {"date": "2019-09-13", "close": 45.16, "volume": 92194.0}, {"date": "2019-09-16", "close": 44.8, "volume": 116592.0}, {"date": "2019-09-17", "close": 43.88, "volume": 63587.0}, {"date": "2019-09-18", "close": 43.74, "volume": 60576.0}, {"date": "2019-09-19", "close": 44.5, "volume": 54504.0}, {"date": "2019-09-20", "close": 44.7, "volume": 61469.0}, {"date": "2019-09-23", "close": 45.06, "volume": 65283.0}, {"date": "2019-09-24", "close": 44.74, "volume": 72210.0}, {"date": "2019-09-25", "close": 43.61, "volume": 70832.0}, {"date": "2019-09-26", "close": 43.65, "volume": 37476.0}, {"date": "2019-09-27", "close": 44.12, "volume": 26120.0}, {"date": "2019-09-30", "close": 44.52, "volume": 88440.0}, {"date": "2019-10-01", "close": 42.46, "volume": 82627.0}, {"date": "2019-10-02", "close": 40.86, "volume": 84670.0}, {"date": "2019-10-03", "close": 40.08, "volume": 98555.0}, {"date": "2019-10-04", "close": 40.14, "volume": 77449.0}, {"date": "2019-10-07", "close": 39.39, "volume": 112932.0}, {"date": "2019-10-08", "close": 38.1, "volume": 121984.0}, {"date": "2019-10-09", "close": 40.41, "volume": 182964.0}, {"date": "2019-10-10", "close": 39.72, "volume": 74801.0}, {"date": "2019-10-11", "close": 40.16, "volume": 83461.0}, {"date": "2019-10-15", "close": 39.68, "volume": 60944.0}, {"date": "2019-10-16", "close": 40.69, "volume": 61225.0}, {"date": "2019-10-17", "close": 39.5, "volume": 246987.0}, {"date": "2019-10-18", "close": 39.84, "volume": 88159.0}, {"date": "2019-10-21", "close": 40.74, "volume": 61361.0}, {"date": "2019-10-22", "close": 40.22, "volume": 48009.0}, {"date": "2019-10-23", "close": 40.25, "volume": 50081.0}, {"date": "2019-10-24", "close": 41.23, "volume": 61470.0}, {"date": "2019-10-25", "close": 42.06, "volume": 82500.0}, {"date": "2019-10-28", "close": 42.38, "volume": 54780.0}, {"date": "2019-10-29", "close": 42.24, "volume": 76345.0}, {"date": "2019-10-30", "close": 42.64, "volume": 68121.0}, {"date": "2019-10-31", "close": 42.82, "volume": 117140.0}, {"date": "2019-11-01", "close": 42.67, "volume": 54148.0}, {"date": "2019-11-04", "close": 42.72, "volume": 44124.0}, {"date": "2019-11-05", "close": 42.39, "volume": 66491.0}, {"date": "2019-11-06", "close": 42.18, "volume": 80342.0}, {"date": "2019-11-07", "close": 45.02, "volume": 123649.0}, {"date": "2019-11-08", "close": 45.16, "volume": 47428.0}, {"date": "2019-11-11", "close": 45.18, "volume": 92846.0}, {"date": "2019-11-12", "close": 45.14, "volume": 98861.0}, {"date": "2019-11-13", "close": 43.92, "volume": 65986.0}, {"date": "2019-11-14", "close": 47.31, "volume": 121805.0}, {"date": "2019-11-15", "close": 46.11, "volume": 83326.0}, {"date": "2019-11-18", "close": 46.31, "volume": 50638.0}, {"date": "2019-11-19", "close": 45.88, "volume": 65987.0}, {"date": "2019-11-20", "close": 45.99, "volume": 41822.0}, {"date": "2019-11-21", "close": 46.19, "volume": 37245.0}, {"date": "2019-11-22", "close": 46.07, "volume": 53961.0}, {"date": "2019-11-25", "close": 46.82, "volume": 75192.0}, {"date": "2019-11-26", "close": 46.01, "volume": 81658.0}, {"date": "2019-11-27", "close": 45.69, "volume": 86161.0}, {"date": "2019-11-28", "close": 45.95, "volume": 45280.0}, {"date": "2019-11-29", "close": 46.19, "volume": 47980.0}, {"date": "2019-12-02", "close": 45.39, "volume": 52764.0}, {"date": "2019-12-03", "close": 44.24, "volume": 82357.0}, {"date": "2019-12-04", "close": 44.17, "volume": 39460.0}, {"date": "2019-12-05", "close": 43.85, "volume": 46672.0}, {"date": "2019-12-06", "close": 43.99, "volume": 51346.0}, {"date": "2019-12-09", "close": 44.59, "volume": 66572.0}, {"date": "2019-12-10", "close": 44.1, "volume": 68165.0}, {"date": "2019-12-11", "close": 43.08, "volume": 100927.0}, {"date": "2019-12-12", "close": 43.54, "volume": 76245.0}, {"date": "2019-12-13", "close": 43.93, "volume": 65914.0}, {"date": "2019-12-16", "close": 45.17, "volume": 64960.0}, {"date": "2019-12-17", "close": 46.74, "volume": 97547.0}, {"date": "2019-12-18", "close": 45.87, "volume": 64405.0}, {"date": "2019-12-19", "close": 46.08, "volume": 46016.0}, {"date": "2019-12-20", "close": 46.55, "volume": 72695.0}, {"date": "2019-12-23", "close": 45.92, "volume": 48080.0}, {"date": "2019-12-24", "close": 46.49, "volume": 26646.0}, {"date": "2019-12-27", "close": 46.07, "volume": 37496.0}, {"date": "2019-12-30", "close": 46.32, "volume": 30203.0}, {"date": "2019-12-31", "close": 46.44, "volume": 21385.0}, {"date": "2020-01-02", "close": 46.87, "volume": 24984.0}, {"date": "2020-01-03", "close": 46.59, "volume": 21561.0}, {"date": "2020-01-06", "close": 46.33, "volume": 25312.0}, {"date": "2020-01-07", "close": 45.83, "volume": 24688.0}, {"date": "2020-01-08", "close": 45.57, "volume": 28544.0}, {"date": "2020-01-09", "close": 47.08, "volume": 59880.0}, {"date": "2020-01-10", "close": 46.86, "volume": 31556.0}, {"date": "2020-01-13", "close": 47.72, "volume": 55987.0}, {"date": "2020-01-14", "close": 47.09, "volume": 60603.0}, {"date": "2020-01-15", "close": 46.69, "volume": 41483.0}, {"date": "2020-01-16", "close": 46.67, "volume": 65587.0}, {"date": "2020-01-17", "close": 44.51, "volume": 145887.0}, {"date": "2020-01-20", "close": 45.31, "volume": 65716.0}, {"date": "2020-01-21", "close": 45.21, "volume": 80759.0}, {"date": "2020-01-22", "close": 45.58, "volume": 76393.0}, {"date": "2020-01-23", "close": 46.05, "volume": 50651.0}, {"date": "2020-01-24", "close": 47.1, "volume": 87924.0}, {"date": "2020-01-27", "close": 46.07, "volume": 79031.0}, {"date": "2020-01-28", "close": 47.46, "volume": 76109.0}, {"date": "2020-01-29", "close": 47.2, "volume": 48973.0}, {"date": "2020-01-30", "close": 45.92, "volume": 63171.0}, {"date": "2020-01-31", "close": 45.49, "volume": 63542.0}, {"date": "2020-02-03", "close": 46.5, "volume": 88173.0}, {"date": "2020-02-04", "close": 46.85, "volume": 40584.0}, {"date": "2020-02-05", "close": 46.96, "volume": 56328.0}, {"date": "2020-02-06", "close": 47.12, "volume": 55136.0}, {"date": "2020-02-07", "close": 46.1, "volume": 72339.0}, {"date": "2020-02-10", "close": 46.47, "volume": 69153.0}, {"date": "2020-02-11", "close": 46.92, "volume": 57183.0}, {"date": "2020-02-12", "close": 46.89, "volume": 39309.0}, {"date": "2020-02-13", "close": 47.22, "volume": 69008.0}, {"date": "2020-02-14", "close": 46.3, "volume": 64563.0}, {"date": "2020-02-18", "close": 45.98, "volume": 98161.0}, {"date": "2020-02-19", "close": 46.4, "volume": 51955.0}, {"date": "2020-02-20", "close": 45.33, "volume": 81037.0}, {"date": "2020-02-21", "close": 44.07, "volume": 73550.0}, {"date": "2020-02-24", "close": 42.94, "volume": 91678.0}, {"date": "2020-02-25", "close": 40.62, "volume": 93282.0}, {"date": "2020-02-26", "close": 40.97, "volume": 93748.0}, {"date": "2020-02-27", "close": 39.7, "volume": 153385.0}, {"date": "2020-02-28", "close": 38.67, "volume": 160114.0}, {"date": "2020-03-02", "close": 39.3, "volume": 95794.0}, {"date": "2020-03-03", "close": 37.87, "volume": 102388.0}, {"date": "2020-03-04", "close": 37.32, "volume": 61884.0}, {"date": "2020-03-05", "close": 35.81, "volume": 144381.0}, {"date": "2020-03-06", "close": 34.55, "volume": 145552.0}, {"date": "2020-03-09", "close": 31.07, "volume": 159487.0}, {"date": "2020-03-10", "close": 31.73, "volume": 137838.0}, {"date": "2020-03-11", "close": 29.05, "volume": 181611.0}, {"date": "2020-03-12", "close": 24.19, "volume": 217703.0}, {"date": "2020-03-13", "close": 27.49, "volume": 218390.0}, {"date": "2020-03-16", "close": 22.31, "volume": 153567.0}, {"date": "2020-03-17", "close": 19.83, "volume": 181193.0}, {"date": "2020-03-18", "close": 17.99, "volume": 202291.0}, {"date": "2020-03-19", "close": 18.89, "volume": 161053.0}, {"date": "2020-03-20", "close": 18.9, "volume": 177435.0}, {"date": "2020-03-23", "close": 16.17, "volume": 132068.0}, {"date": "2020-03-24", "close": 17.29, "volume": 77065.0}, {"date": "2020-03-25", "close": 16.57, "volume": 312434.0}, {"date": "2020-03-26", "close": 16.77, "volume": 332401.0}, {"date": "2020-03-27", "close": 15.9, "volume": 177750.0}, {"date": "2020-03-30", "close": 16.11, "volume": 177670.0}, {"date": "2020-03-31", "close": 17.0, "volume": 150948.0}, {"date": "2020-04-01", "close": 16.71, "volume": 147502.0}, {"date": "2020-04-02", "close": 15.92, "volume": 127368.0}, {"date": "2020-04-03", "close": 15.33, "volume": 130981.0}, {"date": "2020-04-06", "close": 16.22, "volume": 207857.0}, {"date": "2020-04-07", "close": 17.42, "volume": 159335.0}, {"date": "2020-04-08", "close": 18.65, "volume": 211290.0}, {"date": "2020-04-09", "close": 20.81, "volume": 295784.0}, {"date": "2020-04-13", "close": 19.95, "volume": 128011.0}, {"date": "2020-04-14", "close": 19.91, "volume": 151410.0}, {"date": "2020-04-15", "close": 19.65, "volume": 191276.0}, {"date": "2020-04-16", "close": 20.1, "volume": 156789.0}, {"date": "2020-04-17", "close": 21.24, "volume": 124909.0}, {"date": "2020-04-20", "close": 24.45, "volume": 260936.0}, {"date": "2020-04-21", "close": 22.17, "volume": 248815.0}, {"date": "2020-04-22", "close": 22.67, "volume": 150028.0}, {"date": "2020-04-23", "close": 23.28, "volume": 156045.0}, {"date": "2020-04-24", "close": 23.29, "volume": 120855.0}, {"date": "2020-04-27", "close": 23.81, "volume": 157737.0}, {"date": "2020-04-28", "close": 24.3, "volume": 171132.0}, {"date": "2020-04-29", "close": 27.19, "volume": 233290.0}, {"date": "2020-04-30", "close": 26.44, "volume": 208923.0}, {"date": "2020-05-01", "close": 24.08, "volume": 129135.0}, {"date": "2020-05-04", "close": 23.85, "volume": 98682.0}, {"date": "2020-05-05", "close": 24.02, "volume": 86446.0}, {"date": "2020-05-06", "close": 24.45, "volume": 95302.0}, {"date": "2020-05-07", "close": 27.04, "volume": 208128.0}, {"date": "2020-05-08", "close": 29.75, "volume": 294503.0}, {"date": "2020-05-11", "close": 29.58, "volume": 111652.0}, {"date": "2020-05-12", "close": 27.99, "volume": 113356.0}, {"date": "2020-05-13", "close": 27.85, "volume": 149124.0}, {"date": "2020-05-14", "close": 26.35, "volume": 130303.0}, {"date": "2020-05-15", "close": 26.34, "volume": 65172.0}, {"date": "2020-05-19", "close": 27.26, "volume": 291004.0}, {"date": "2020-05-20", "close": 28.98, "volume": 80362.0}, {"date": "2020-05-21", "close": 28.57, "volume": 113962.0}, {"date": "2020-05-22", "close": 28.66, "volume": 67417.0}, {"date": "2020-05-25", "close": 29.1, "volume": 32789.0}, {"date": "2020-05-26", "close": 29.64, "volume": 95194.0}, {"date": "2020-05-27", "close": 28.96, "volume": 117062.0}, {"date": "2020-05-28", "close": 28.33, "volume": 66229.0}, {"date": "2020-05-29", "close": 27.91, "volume": 123016.0}, {"date": "2020-06-01", "close": 28.39, "volume": 31679.0}, {"date": "2020-06-02", "close": 29.38, "volume": 62991.0}, {"date": "2020-06-03", "close": 30.77, "volume": 147920.0}, {"date": "2020-06-04", "close": 30.35, "volume": 59379.0}, {"date": "2020-06-05", "close": 31.9, "volume": 171257.0}, {"date": "2020-06-08", "close": 33.23, "volume": 112175.0}, {"date": "2020-06-09", "close": 32.48, "volume": 93962.0}, {"date": "2020-06-10", "close": 30.26, "volume": 116929.0}, {"date": "2020-06-11", "close": 28.0, "volume": 179211.0}, {"date": "2020-06-12", "close": 28.87, "volume": 148955.0}, {"date": "2020-06-15", "close": 27.72, "volume": 194047.0}, {"date": "2020-06-16", "close": 27.92, "volume": 78931.0}, {"date": "2020-06-17", "close": 27.41, "volume": 89201.0}, {"date": "2020-06-18", "close": 27.8, "volume": 140765.0}, {"date": "2020-06-19", "close": 28.65, "volume": 744330.0}, {"date": "2020-06-22", "close": 28.3, "volume": 47633.0}, {"date": "2020-06-23", "close": 29.3, "volume": 72333.0}, {"date": "2020-06-24", "close": 28.43, "volume": 107568.0}, {"date": "2020-06-25", "close": 27.91, "volume": 58732.0}, {"date": "2020-06-26", "close": 27.11, "volume": 54527.0}, {"date": "2020-06-29", "close": 27.04, "volume": 90466.0}, {"date": "2020-06-30", "close": 27.32, "volume": 199939.0}, {"date": "2020-07-02", "close": 27.38, "volume": 96725.0}, {"date": "2020-07-03", "close": 27.22, "volume": 31807.0}, {"date": "2020-07-06", "close": 27.01, "volume": 59649.0}, {"date": "2020-07-07", "close": 25.93, "volume": 75777.0}, {"date": "2020-07-08", "close": 25.81, "volume": 50483.0}, {"date": "2020-07-09", "close": 25.63, "volume": 70707.0}, {"date": "2020-07-10", "close": 26.64, "volume": 71839.0}, {"date": "2020-07-13", "close": 27.2, "volume": 86430.0}, {"date": "2020-07-14", "close": 27.82, "volume": 53571.0}, {"date": "2020-07-15", "close": 28.52, "volume": 60353.0}, {"date": "2020-07-16", "close": 28.54, "volume": 44873.0}, {"date": "2020-07-17", "close": 29.23, "volume": 55476.0}, {"date": "2020-07-20", "close": 29.03, "volume": 28396.0}, {"date": "2020-07-21", "close": 30.47, "volume": 74515.0}, {"date": "2020-07-22", "close": 29.63, "volume": 100023.0}, {"date": "2020-07-23", "close": 29.23, "volume": 43365.0}, {"date": "2020-07-24", "close": 29.11, "volume": 40310.0}, {"date": "2020-07-27", "close": 29.6, "volume": 41886.0}, {"date": "2020-07-28", "close": 30.05, "volume": 37843.0}, {"date": "2020-07-29", "close": 29.5, "volume": 54708.0}, {"date": "2020-07-30", "close": 30.03, "volume": 43122.0}, {"date": "2020-07-31", "close": 30.02, "volume": 47561.0}, {"date": "2020-08-04", "close": 30.49, "volume": 78372.0}, {"date": "2020-08-05", "close": 31.95, "volume": 102634.0}, {"date": "2020-08-06", "close": 31.29, "volume": 53076.0}, {"date": "2020-08-07", "close": 31.96, "volume": 37195.0}, {"date": "2020-08-10", "close": 32.9, "volume": 49984.0}, {"date": "2020-08-11", "close": 33.65, "volume": 52252.0}, {"date": "2020-08-12", "close": 37.11, "volume": 189187.0}, {"date": "2020-08-13", "close": 36.25, "volume": 140841.0}, {"date": "2020-08-14", "close": 37.0, "volume": 52634.0}, {"date": "2020-08-17", "close": 37.17, "volume": 83093.0}, {"date": "2020-08-18", "close": 36.09, "volume": 84513.0}, {"date": "2020-08-19", "close": 35.54, "volume": 61702.0}, {"date": "2020-08-20", "close": 35.29, "volume": 85592.0}, {"date": "2020-08-21", "close": 34.96, "volume": 62290.0}, {"date": "2020-08-24", "close": 35.46, "volume": 65683.0}, {"date": "2020-08-25", "close": 36.12, "volume": 60001.0}, {"date": "2020-08-26", "close": 36.24, "volume": 38962.0}, {"date": "2020-08-27", "close": 35.69, "volume": 66167.0}, {"date": "2020-08-28", "close": 35.57, "volume": 74833.0}, {"date": "2020-08-31", "close": 35.75, "volume": 70487.0}, {"date": "2020-09-01", "close": 36.0, "volume": 82753.0}, {"date": "2020-09-02", "close": 35.66, "volume": 75275.0}, {"date": "2020-09-03", "close": 35.22, "volume": 94334.0}, {"date": "2020-09-04", "close": 35.27, "volume": 57627.0}, {"date": "2020-09-08", "close": 34.59, "volume": 51086.0}, {"date": "2020-09-09", "close": 35.43, "volume": 44870.0}, {"date": "2020-09-10", "close": 35.42, "volume": 35953.0}, {"date": "2020-09-11", "close": 35.38, "volume": 39077.0}, {"date": "2020-09-14", "close": 34.8, "volume": 65003.0}, {"date": "2020-09-15", "close": 31.62, "volume": 205910.0}, {"date": "2020-09-16", "close": 27.56, "volume": 640232.0}, {"date": "2020-09-17", "close": 30.66, "volume": 231740.0}, {"date": "2020-09-18", "close": 29.57, "volume": 151813.0}, {"date": "2020-09-21", "close": 27.62, "volume": 88100.0}, {"date": "2020-09-22", "close": 28.25, "volume": 66232.0}, {"date": "2020-09-23", "close": 27.14, "volume": 46784.0}, {"date": "2020-09-24", "close": 26.88, "volume": 75460.0}, {"date": "2020-09-25", "close": 27.11, "volume": 74998.0}, {"date": "2020-09-28", "close": 27.04, "volume": 125408.0}, {"date": "2020-09-29", "close": 27.05, "volume": 66924.0}, {"date": "2020-09-30", "close": 27.1, "volume": 41007.0}, {"date": "2020-10-01", "close": 27.15, "volume": 27279.0}, {"date": "2020-10-02", "close": 27.02, "volume": 41116.0}, {"date": "2020-10-05", "close": 28.25, "volume": 87410.0}, {"date": "2020-10-06", "close": 28.36, "volume": 80362.0}, {"date": "2020-10-07", "close": 29.25, "volume": 102381.0}, {"date": "2020-10-08", "close": 29.17, "volume": 127480.0}, {"date": "2020-10-09", "close": 28.42, "volume": 51280.0}, {"date": "2020-10-13", "close": 28.62, "volume": 45578.0}, {"date": "2020-10-14", "close": 28.62, "volume": 56538.0}, {"date": "2020-10-15", "close": 28.34, "volume": 52097.0}, {"date": "2020-10-16", "close": 27.73, "volume": 35129.0}, {"date": "2020-10-19", "close": 27.28, "volume": 60879.0}, {"date": "2020-10-20", "close": 28.1, "volume": 54890.0}, {"date": "2020-10-21", "close": 27.48, "volume": 85078.0}, {"date": "2020-10-22", "close": 27.84, "volume": 27131.0}, {"date": "2020-10-23", "close": 28.71, "volume": 125734.0}, {"date": "2020-10-26", "close": 27.43, "volume": 38384.0}, {"date": "2020-10-27", "close": 27.55, "volume": 39784.0}, {"date": "2020-10-28", "close": 26.27, "volume": 87342.0}, {"date": "2020-10-29", "close": 26.23, "volume": 31681.0}, {"date": "2020-10-30", "close": 26.52, "volume": 88248.0}, {"date": "2020-11-02", "close": 26.87, "volume": 57960.0}, {"date": "2020-11-03", "close": 26.97, "volume": 42164.0}, {"date": "2020-11-04", "close": 26.88, "volume": 27084.0}, {"date": "2020-11-05", "close": 28.2, "volume": 91844.0}, {"date": "2020-11-06", "close": 26.93, "volume": 70118.0}, {"date": "2020-11-09", "close": 29.0, "volume": 166072.0}, {"date": "2020-11-10", "close": 29.87, "volume": 42441.0}, {"date": "2020-11-11", "close": 31.72, "volume": 85684.0}, {"date": "2020-11-12", "close": 29.57, "volume": 219296.0}, {"date": "2020-11-13", "close": 28.31, "volume": 199710.0}, {"date": "2020-11-16", "close": 29.13, "volume": 142471.0}, {"date": "2020-11-17", "close": 28.84, "volume": 94708.0}, {"date": "2020-11-18", "close": 28.85, "volume": 59045.0}, {"date": "2020-11-19", "close": 28.18, "volume": 79917.0}, {"date": "2020-11-20", "close": 28.53, "volume": 83329.0}, {"date": "2020-11-23", "close": 29.67, "volume": 98967.0}, {"date": "2020-11-24", "close": 30.78, "volume": 127853.0}, {"date": "2020-11-25", "close": 31.3, "volume": 94502.0}, {"date": "2020-11-26", "close": 31.43, "volume": 31516.0}, {"date": "2020-11-27", "close": 32.1, "volume": 68283.0}, {"date": "2020-11-30", "close": 31.21, "volume": 99543.0}, {"date": "2020-12-01", "close": 31.84, "volume": 79273.0}, {"date": "2020-12-02", "close": 31.38, "volume": 109088.0}, {"date": "2020-12-03", "close": 31.55, "volume": 42404.0}, {"date": "2020-12-04", "close": 33.31, "volume": 82493.0}, {"date": "2020-12-07", "close": 32.77, "volume": 73119.0}, {"date": "2020-12-08", "close": 32.45, "volume": 43266.0}, {"date": "2020-12-09", "close": 32.39, "volume": 30852.0}, {"date": "2020-12-10", "close": 31.54, "volume": 55789.0}, {"date": "2020-12-11", "close": 31.02, "volume": 49174.0}, {"date": "2020-12-14", "close": 30.8, "volume": 69440.0}, {"date": "2020-12-15", "close": 30.72, "volume": 97382.0}, {"date": "2020-12-16", "close": 30.03, "volume": 38962.0}, {"date": "2020-12-17", "close": 30.53, "volume": 65349.0}, {"date": "2020-12-18", "close": 30.3, "volume": 55847.0}, {"date": "2020-12-21", "close": 29.55, "volume": 47708.0}, {"date": "2020-12-22", "close": 28.8, "volume": 85365.0}, {"date": "2020-12-23", "close": 28.94, "volume": 34500.0}, {"date": "2020-12-24", "close": 28.88, "volume": 30765.0}, {"date": "2020-12-29", "close": 29.03, "volume": 66060.0}, {"date": "2020-12-30", "close": 29.17, "volume": 24604.0}, {"date": "2020-12-31", "close": 29.81, "volume": 63389.0}, {"date": "2021-01-04", "close": 29.79, "volume": 52304.0}, {"date": "2021-01-05", "close": 30.55, "volume": 61188.0}, {"date": "2021-01-06", "close": 30.61, "volume": 133416.0}, {"date": "2021-01-07", "close": 31.34, "volume": 29113.0}, {"date": "2021-01-08", "close": 31.02, "volume": 46219.0}, {"date": "2021-01-11", "close": 30.75, "volume": 25948.0}, {"date": "2021-01-12", "close": 32.88, "volume": 52294.0}, {"date": "2021-01-13", "close": 34.39, "volume": 82556.0}, {"date": "2021-01-14", "close": 38.58, "volume": 289217.0}, {"date": "2021-01-15", "close": 40.0, "volume": 179265.0}, {"date": "2021-01-18", "close": 40.2, "volume": 59212.0}, {"date": "2021-01-19", "close": 39.17, "volume": 59248.0}, {"date": "2021-01-20", "close": 38.49, "volume": 58511.0}, {"date": "2021-01-21", "close": 38.31, "volume": 162273.0}, {"date": "2021-01-22", "close": 37.95, "volume": 42194.0}, {"date": "2021-01-25", "close": 39.66, "volume": 62024.0}, {"date": "2021-01-26", "close": 38.31, "volume": 64894.0}, {"date": "2021-01-27", "close": 36.59, "volume": 66395.0}, {"date": "2021-01-28", "close": 35.87, "volume": 50202.0}, {"date": "2021-01-29", "close": 35.46, "volume": 77975.0}, {"date": "2021-02-01", "close": 36.87, "volume": 57198.0}, {"date": "2021-02-02", "close": 38.61, "volume": 55848.0}, {"date": "2021-02-03", "close": 38.3, "volume": 34177.0}, {"date": "2021-02-04", "close": 38.0, "volume": 40961.0}, {"date": "2021-02-05", "close": 37.27, "volume": 45977.0}, {"date": "2021-02-08", "close": 38.75, "volume": 95496.0}, {"date": "2021-02-09", "close": 39.62, "volume": 79327.0}, {"date": "2021-02-10", "close": 41.75, "volume": 219990.0}, {"date": "2021-02-11", "close": 40.25, "volume": 113754.0}, {"date": "2021-02-12", "close": 39.61, "volume": 52888.0}, {"date": "2021-02-16", "close": 38.94, "volume": 36925.0}, {"date": "2021-02-17", "close": 38.26, "volume": 46906.0}, {"date": "2021-02-18", "close": 37.89, "volume": 54624.0}, {"date": "2021-02-19", "close": 39.19, "volume": 50872.0}, {"date": "2021-02-22", "close": 38.69, "volume": 28843.0}, {"date": "2021-02-23", "close": 39.41, "volume": 47079.0}, {"date": "2021-02-24", "close": 41.85, "volume": 156628.0}, {"date": "2021-02-25", "close": 40.65, "volume": 53090.0}, {"date": "2021-02-26", "close": 39.23, "volume": 57906.0}, {"date": "2021-03-01", "close": 41.59, "volume": 54157.0}, {"date": "2021-03-02", "close": 38.88, "volume": 65230.0}, {"date": "2021-03-03", "close": 39.24, "volume": 46853.0}, {"date": "2021-03-04", "close": 38.24, "volume": 80480.0}, {"date": "2021-03-05", "close": 38.22, "volume": 77867.0}, {"date": "2021-03-08", "close": 38.28, "volume": 52896.0}, {"date": "2021-03-09", "close": 39.44, "volume": 61285.0}, {"date": "2021-03-10", "close": 39.3, "volume": 43551.0}, {"date": "2021-03-11", "close": 39.81, "volume": 28608.0}, {"date": "2021-03-12", "close": 40.11, "volume": 22459.0}, {"date": "2021-03-15", "close": 41.65, "volume": 135664.0}, {"date": "2021-03-16", "close": 41.08, "volume": 44048.0}, {"date": "2021-03-17", "close": 44.61, "volume": 463148.0}, {"date": "2021-03-18", "close": 45.29, "volume": 210255.0}, {"date": "2021-03-19", "close": 45.29, "volume": 197265.0}, {"date": "2021-03-22", "close": 45.78, "volume": 52291.0}, {"date": "2021-03-23", "close": 43.15, "volume": 106118.0}, {"date": "2021-03-24", "close": 44.15, "volume": 69176.0}, {"date": "2021-03-25", "close": 43.96, "volume": 55027.0}, {"date": "2021-03-26", "close": 42.83, "volume": 24324.0}, {"date": "2021-03-29", "close": 43.71, "volume": 52879.0}, {"date": "2021-03-30", "close": 43.31, "volume": 43175.0}, {"date": "2021-03-31", "close": 44.38, "volume": 62568.0}, {"date": "2021-04-01", "close": 44.74, "volume": 38562.0}, {"date": "2021-04-05", "close": 45.39, "volume": 49287.0}, {"date": "2021-04-06", "close": 44.83, "volume": 50811.0}, {"date": "2021-04-07", "close": 43.06, "volume": 37871.0}, {"date": "2021-04-08", "close": 43.54, "volume": 35781.0}, {"date": "2021-04-09", "close": 43.14, "volume": 29252.0}, {"date": "2021-04-12", "close": 42.09, "volume": 37842.0}, {"date": "2021-04-13", "close": 41.53, "volume": 36356.0}, {"date": "2021-04-14", "close": 43.17, "volume": 71091.0}, {"date": "2021-04-15", "close": 42.82, "volume": 40362.0}, {"date": "2021-04-16", "close": 42.99, "volume": 57805.0}, {"date": "2021-04-19", "close": 42.67, "volume": 46789.0}, {"date": "2021-04-20", "close": 40.57, "volume": 55312.0}, {"date": "2021-04-21", "close": 40.42, "volume": 47315.0}, {"date": "2021-04-22", "close": 40.11, "volume": 43293.0}, {"date": "2021-04-23", "close": 40.0, "volume": 19380.0}, {"date": "2021-04-26", "close": 40.74, "volume": 39092.0}, {"date": "2021-04-27", "close": 41.73, "volume": 44438.0}, {"date": "2021-04-28", "close": 41.49, "volume": 70055.0}, {"date": "2021-04-29", "close": 42.98, "volume": 46419.0}, {"date": "2021-04-30", "close": 43.1, "volume": 44558.0}, {"date": "2021-05-03", "close": 44.08, "volume": 44596.0}, {"date": "2021-05-04", "close": 43.63, "volume": 26974.0}, {"date": "2021-05-05", "close": 44.17, "volume": 54421.0}, {"date": "2021-05-06", "close": 44.88, "volume": 35733.0}, {"date": "2021-05-07", "close": 45.73, "volume": 55847.0}, {"date": "2021-05-10", "close": 45.29, "volume": 33088.0}, {"date": "2021-05-11", "close": 43.88, "volume": 43262.0}, {"date": "2021-05-12", "close": 39.8, "volume": 187604.0}, {"date": "2021-05-13", "close": 40.56, "volume": 81229.0}, {"date": "2021-05-14", "close": 41.12, "volume": 41452.0}, {"date": "2021-05-17", "close": 41.53, "volume": 31790.0}, {"date": "2021-05-18", "close": 42.0, "volume": 48925.0}, {"date": "2021-05-19", "close": 42.35, "volume": 35854.0}, {"date": "2021-05-20", "close": 41.57, "volume": 85029.0}, {"date": "2021-05-21", "close": 40.21, "volume": 57838.0}, {"date": "2021-05-25", "close": 40.54, "volume": 69740.0}, {"date": "2021-05-26", "close": 39.84, "volume": 44742.0}, {"date": "2021-05-27", "close": 40.81, "volume": 139926.0}, {"date": "2021-05-28", "close": 40.46, "volume": 132043.0}, {"date": "2021-05-31", "close": 40.84, "volume": 50935.0}, {"date": "2021-06-01", "close": 41.67, "volume": 87480.0}, {"date": "2021-06-02", "close": 41.41, "volume": 40868.0}, {"date": "2021-06-03", "close": 41.42, "volume": 21729.0}, {"date": "2021-06-04", "close": 41.07, "volume": 21615.0}, {"date": "2021-06-07", "close": 41.02, "volume": 44468.0}, {"date": "2021-06-08", "close": 40.18, "volume": 76648.0}, {"date": "2021-06-09", "close": 39.61, "volume": 87617.0}, {"date": "2021-06-10", "close": 38.5, "volume": 194291.0}, {"date": "2021-06-11", "close": 38.79, "volume": 119426.0}, {"date": "2021-06-14", "close": 37.3, "volume": 100093.0}, {"date": "2021-06-15", "close": 37.42, "volume": 39285.0}, {"date": "2021-06-16", "close": 36.79, "volume": 52434.0}, {"date": "2021-06-17", "close": 36.88, "volume": 95105.0}, {"date": "2021-06-18", "close": 36.18, "volume": 70136.0}, {"date": "2021-06-21", "close": 36.16, "volume": 86673.0}, {"date": "2021-06-22", "close": 37.18, "volume": 96178.0}, {"date": "2021-06-23", "close": 37.01, "volume": 55918.0}, {"date": "2021-06-24", "close": 37.33, "volume": 33828.0}, {"date": "2021-06-25", "close": 37.61, "volume": 51236.0}, {"date": "2021-06-28", "close": 38.5, "volume": 59910.0}, {"date": "2021-06-29", "close": 37.66, "volume": 23851.0}, {"date": "2021-06-30", "close": 38.52, "volume": 37611.0}, {"date": "2021-07-02", "close": 37.6, "volume": 76623.0}, {"date": "2021-07-05", "close": 37.28, "volume": 53396.0}, {"date": "2021-07-06", "close": 36.79, "volume": 53585.0}, {"date": "2021-07-07", "close": 36.35, "volume": 33914.0}, {"date": "2021-07-08", "close": 35.44, "volume": 79399.0}, {"date": "2021-07-09", "close": 37.51, "volume": 140109.0}, {"date": "2021-07-12", "close": 36.75, "volume": 67826.0}, {"date": "2021-07-13", "close": 36.08, "volume": 37569.0}, {"date": "2021-07-14", "close": 34.94, "volume": 54457.0}, {"date": "2021-07-15", "close": 33.69, "volume": 87521.0}, {"date": "2021-07-16", "close": 33.19, "volume": 101816.0}, {"date": "2021-07-19", "close": 33.3, "volume": 161132.0}, {"date": "2021-07-20", "close": 33.89, "volume": 69594.0}, {"date": "2021-07-21", "close": 34.02, "volume": 154436.0}, {"date": "2021-07-22", "close": 33.22, "volume": 43080.0}, {"date": "2021-07-23", "close": 32.63, "volume": 78454.0}, {"date": "2021-07-26", "close": 33.11, "volume": 40970.0}, {"date": "2021-07-27", "close": 32.23, "volume": 31424.0}, {"date": "2021-07-28", "close": 31.84, "volume": 50680.0}, {"date": "2021-07-29", "close": 32.84, "volume": 35372.0}, {"date": "2021-07-30", "close": 32.35, "volume": 41340.0}, {"date": "2021-08-03", "close": 31.51, "volume": 63032.0}, {"date": "2021-08-04", "close": 31.55, "volume": 64498.0}, {"date": "2021-08-05", "close": 30.9, "volume": 141675.0}, {"date": "2021-08-06", "close": 31.28, "volume": 60232.0}, {"date": "2021-08-09", "close": 31.14, "volume": 57614.0}, {"date": "2021-08-10", "close": 31.13, "volume": 43207.0}, {"date": "2021-08-11", "close": 31.31, "volume": 37858.0}, {"date": "2021-08-12", "close": 27.77, "volume": 498585.0}, {"date": "2021-08-13", "close": 28.04, "volume": 299123.0}, {"date": "2021-08-16", "close": 27.15, "volume": 184161.0}, {"date": "2021-08-17", "close": 26.6, "volume": 256851.0}, {"date": "2021-08-18", "close": 26.78, "volume": 132321.0}, {"date": "2021-08-19", "close": 26.49, "volume": 129425.0}, {"date": "2021-08-20", "close": 26.76, "volume": 74009.0}, {"date": "2021-08-23", "close": 27.86, "volume": 98971.0}, {"date": "2021-08-24", "close": 29.02, "volume": 145475.0}, {"date": "2021-08-25", "close": 29.28, "volume": 109904.0}, {"date": "2021-08-26", "close": 29.23, "volume": 68699.0}, {"date": "2021-08-27", "close": 29.34, "volume": 65927.0}, {"date": "2021-08-30", "close": 29.32, "volume": 47764.0}, {"date": "2021-08-31", "close": 29.28, "volume": 58574.0}, {"date": "2021-09-01", "close": 29.69, "volume": 68708.0}, {"date": "2021-09-02", "close": 29.52, "volume": 66934.0}, {"date": "2021-09-03", "close": 29.27, "volume": 149635.0}, {"date": "2021-09-07", "close": 29.43, "volume": 163407.0}, {"date": "2021-09-08", "close": 29.01, "volume": 94768.0}, {"date": "2021-09-09", "close": 29.09, "volume": 24969.0}, {"date": "2021-09-10", "close": 29.0, "volume": 78467.0}, {"date": "2021-09-13", "close": 29.2, "volume": 59028.0}, {"date": "2021-09-14", "close": 29.06, "volume": 76705.0}, {"date": "2021-09-15", "close": 29.6, "volume": 100854.0}, {"date": "2021-09-16", "close": 29.24, "volume": 25079.0}, {"date": "2021-09-17", "close": 28.43, "volume": 89060.0}, {"date": "2021-09-20", "close": 27.18, "volume": 85310.0}, {"date": "2021-09-21", "close": 27.62, "volume": 87587.0}, {"date": "2021-09-22", "close": 28.17, "volume": 52896.0}, {"date": "2021-09-23", "close": 28.63, "volume": 46853.0}, {"date": "2021-09-24", "close": 28.51, "volume": 47332.0}, {"date": "2021-09-27", "close": 29.24, "volume": 57721.0}, {"date": "2021-09-28", "close": 28.75, "volume": 53340.0}, {"date": "2021-09-29", "close": 28.6, "volume": 31952.0}, {"date": "2021-09-30", "close": 28.29, "volume": 49559.0}, {"date": "2021-10-01", "close": 28.15, "volume": 65549.0}, {"date": "2021-10-04", "close": 28.05, "volume": 43163.0}, {"date": "2021-10-05", "close": 27.95, "volume": 63085.0}, {"date": "2021-10-06", "close": 27.38, "volume": 53506.0}, {"date": "2021-10-07", "close": 27.57, "volume": 74902.0}, {"date": "2021-10-08", "close": 27.69, "volume": 73990.0}, {"date": "2021-10-12", "close": 27.26, "volume": 63262.0}, {"date": "2021-10-13", "close": 27.71, "volume": 84774.0}, {"date": "2021-10-14", "close": 28.21, "volume": 86792.0}, {"date": "2021-10-15", "close": 28.22, "volume": 56742.0}, {"date": "2021-10-18", "close": 28.46, "volume": 31456.0}, {"date": "2021-10-19", "close": 28.35, "volume": 66929.0}, {"date": "2021-10-20", "close": 28.26, "volume": 25711.0}, {"date": "2021-10-21", "close": 27.67, "volume": 35110.0}, {"date": "2021-10-22", "close": 28.06, "volume": 54933.0}, {"date": "2021-10-25", "close": 28.59, "volume": 48878.0}, {"date": "2021-10-26", "close": 28.19, "volume": 30302.0}, {"date": "2021-10-27", "close": 27.34, "volume": 60888.0}, {"date": "2021-10-28", "close": 27.55, "volume": 42982.0}, {"date": "2021-10-29", "close": 27.2, "volume": 43220.0}, {"date": "2021-11-01", "close": 27.74, "volume": 88222.0}, {"date": "2021-11-02", "close": 27.51, "volume": 63206.0}, {"date": "2021-11-03", "close": 29.13, "volume": 151797.0}, {"date": "2021-11-04", "close": 29.06, "volume": 78099.0}, {"date": "2021-11-05", "close": 29.86, "volume": 53229.0}, {"date": "2021-11-08", "close": 29.8, "volume": 53083.0}, {"date": "2021-11-09", "close": 30.19, "volume": 95693.0}, {"date": "2021-11-10", "close": 30.47, "volume": 123416.0}, {"date": "2021-11-11", "close": 32.98, "volume": 206039.0}, {"date": "2021-11-12", "close": 33.71, "volume": 125641.0}, {"date": "2021-11-15", "close": 31.94, "volume": 101166.0}, {"date": "2021-11-16", "close": 31.58, "volume": 72390.0}, {"date": "2021-11-17", "close": 31.99, "volume": 136239.0}, {"date": "2021-11-18", "close": 32.57, "volume": 87099.0}, {"date": "2021-11-19", "close": 32.88, "volume": 99037.0}, {"date": "2021-11-22", "close": 32.93, "volume": 58693.0}, {"date": "2021-11-23", "close": 32.78, "volume": 57360.0}, {"date": "2021-11-24", "close": 33.03, "volume": 52934.0}, {"date": "2021-11-25", "close": 34.38, "volume": 77414.0}, {"date": "2021-11-26", "close": 33.93, "volume": 136567.0}, {"date": "2021-11-29", "close": 34.29, "volume": 366879.0}, {"date": "2021-11-30", "close": 32.8, "volume": 143350.0}, {"date": "2021-12-01", "close": 31.79, "volume": 123015.0}, {"date": "2021-12-02", "close": 32.17, "volume": 65792.0}, {"date": "2021-12-03", "close": 31.33, "volume": 67735.0}, {"date": "2021-12-06", "close": 32.55, "volume": 59758.0}, {"date": "2021-12-07", "close": 33.74, "volume": 86327.0}, {"date": "2021-12-08", "close": 33.66, "volume": 42076.0}, {"date": "2021-12-09", "close": 33.35, "volume": 55832.0}, {"date": "2021-12-10", "close": 32.86, "volume": 31579.0}, {"date": "2021-12-13", "close": 31.93, "volume": 45920.0}, {"date": "2021-12-14", "close": 31.22, "volume": 72387.0}, {"date": "2021-12-15", "close": 31.46, "volume": 87763.0}, {"date": "2021-12-16", "close": 30.18, "volume": 71466.0}, {"date": "2021-12-17", "close": 30.59, "volume": 53571.0}, {"date": "2021-12-20", "close": 30.75, "volume": 92876.0}, {"date": "2021-12-21", "close": 30.77, "volume": 62628.0}, {"date": "2021-12-22", "close": 31.29, "volume": 55162.0}, {"date": "2021-12-23", "close": 31.54, "volume": 54669.0}, {"date": "2021-12-24", "close": 31.98, "volume": 23292.0}, {"date": "2021-12-29", "close": 31.9, "volume": 60177.0}, {"date": "2021-12-30", "close": 31.6, "volume": 34148.0}, {"date": "2021-12-31", "close": 31.68, "volume": 59482.0}, {"date": "2022-01-04", "close": 33.39, "volume": 62968.0}, {"date": "2022-01-05", "close": 32.17, "volume": 55140.0}, {"date": "2022-01-06", "close": 33.09, "volume": 44055.0}, {"date": "2022-01-07", "close": 33.17, "volume": 59775.0}, {"date": "2022-01-10", "close": 31.67, "volume": 74084.0}, {"date": "2022-01-11", "close": 33.16, "volume": 80050.0}, {"date": "2022-01-12", "close": 32.87, "volume": 57355.0}, {"date": "2022-01-13", "close": 32.31, "volume": 70297.0}, {"date": "2022-01-14", "close": 32.45, "volume": 35268.0}, {"date": "2022-01-17", "close": 32.75, "volume": 33253.0}, {"date": "2022-01-18", "close": 33.2, "volume": 52248.0}, {"date": "2022-01-19", "close": 32.87, "volume": 81904.0}, {"date": "2022-01-20", "close": 33.03, "volume": 43430.0}, {"date": "2022-01-21", "close": 31.94, "volume": 88396.0}, {"date": "2022-01-24", "close": 32.09, "volume": 89968.0}, {"date": "2022-01-25", "close": 32.04, "volume": 58021.0}, {"date": "2022-01-26", "close": 32.09, "volume": 57097.0}, {"date": "2022-01-27", "close": 32.08, "volume": 78384.0}, {"date": "2022-01-28", "close": 32.57, "volume": 49630.0}, {"date": "2022-01-31", "close": 33.95, "volume": 76433.0}, {"date": "2022-02-01", "close": 34.73, "volume": 75685.0}, {"date": "2022-02-02", "close": 34.85, "volume": 69890.0}, {"date": "2022-02-03", "close": 34.05, "volume": 37291.0}, {"date": "2022-02-04", "close": 34.5, "volume": 44930.0}, {"date": "2022-02-07", "close": 34.27, "volume": 45573.0}, {"date": "2022-02-08", "close": 35.1, "volume": 45989.0}, {"date": "2022-02-09", "close": 35.62, "volume": 82638.0}, {"date": "2022-02-10", "close": 35.64, "volume": 58657.0}, {"date": "2022-02-11", "close": 34.59, "volume": 61885.0}, {"date": "2022-02-14", "close": 34.48, "volume": 30493.0}, {"date": "2022-02-15", "close": 35.72, "volume": 54274.0}, {"date": "2022-02-16", "close": 38.44, "volume": 317502.0}, {"date": "2022-02-17", "close": 37.5, "volume": 69312.0}, {"date": "2022-02-18", "close": 38.2, "volume": 123482.0}, {"date": "2022-02-22", "close": 36.47, "volume": 140379.0}, {"date": "2022-02-23", "close": 35.59, "volume": 86390.0}, {"date": "2022-02-24", "close": 36.29, "volume": 124118.0}, {"date": "2022-02-25", "close": 37.38, "volume": 75391.0}, {"date": "2022-02-28", "close": 37.5, "volume": 55199.0}, {"date": "2022-03-01", "close": 37.38, "volume": 49651.0}, {"date": "2022-03-02", "close": 37.74, "volume": 77166.0}, {"date": "2022-03-03", "close": 39.32, "volume": 222432.0}, {"date": "2022-03-04", "close": 37.65, "volume": 73553.0}, {"date": "2022-03-07", "close": 35.03, "volume": 130408.0}, {"date": "2022-03-08", "close": 36.17, "volume": 76560.0}, {"date": "2022-03-09", "close": 39.25, "volume": 295982.0}, {"date": "2022-03-10", "close": 40.24, "volume": 127713.0}, {"date": "2022-03-11", "close": 38.87, "volume": 64959.0}, {"date": "2022-03-14", "close": 39.31, "volume": 62414.0}, {"date": "2022-03-15", "close": 39.59, "volume": 47905.0}, {"date": "2022-03-16", "close": 40.79, "volume": 102178.0}, {"date": "2022-03-17", "close": 41.76, "volume": 90305.0}, {"date": "2022-03-18", "close": 42.17, "volume": 75751.0}, {"date": "2022-03-21", "close": 42.55, "volume": 87740.0}, {"date": "2022-03-22", "close": 43.33, "volume": 110201.0}, {"date": "2022-03-23", "close": 43.17, "volume": 67260.0}, {"date": "2022-03-24", "close": 42.84, "volume": 72141.0}, {"date": "2022-03-25", "close": 42.89, "volume": 37647.0}, {"date": "2022-03-28", "close": 42.82, "volume": 50307.0}, {"date": "2022-03-29", "close": 44.05, "volume": 91251.0}, {"date": "2022-03-30", "close": 43.28, "volume": 94000.0}, {"date": "2022-03-31", "close": 43.18, "volume": 57403.0}, {"date": "2022-04-01", "close": 42.03, "volume": 60097.0}, {"date": "2022-04-04", "close": 42.07, "volume": 44653.0}, {"date": "2022-04-05", "close": 41.76, "volume": 49942.0}, {"date": "2022-04-06", "close": 39.87, "volume": 139627.0}, {"date": "2022-04-07", "close": 39.52, "volume": 55510.0}, {"date": "2022-04-08", "close": 39.64, "volume": 29673.0}, {"date": "2022-04-11", "close": 39.8, "volume": 61423.0}, {"date": "2022-04-12", "close": 41.25, "volume": 68015.0}, {"date": "2022-04-13", "close": 40.72, "volume": 57328.0}, {"date": "2022-04-14", "close": 40.45, "volume": 29376.0}, {"date": "2022-04-18", "close": 40.76, "volume": 36573.0}, {"date": "2022-04-19", "close": 42.2, "volume": 49652.0}, {"date": "2022-04-20", "close": 41.53, "volume": 53529.0}, {"date": "2022-04-21", "close": 40.57, "volume": 53251.0}, {"date": "2022-04-22", "close": 40.39, "volume": 57534.0}, {"date": "2022-04-25", "close": 39.94, "volume": 55970.0}, {"date": "2022-04-26", "close": 37.6, "volume": 59942.0}, {"date": "2022-04-27", "close": 38.86, "volume": 58086.0}, {"date": "2022-04-28", "close": 40.3, "volume": 29818.0}, {"date": "2022-04-29", "close": 38.89, "volume": 38379.0}, {"date": "2022-05-02", "close": 39.4, "volume": 49635.0}, {"date": "2022-05-03", "close": 40.18, "volume": 40421.0}, {"date": "2022-05-04", "close": 40.82, "volume": 58259.0}, {"date": "2022-05-05", "close": 40.55, "volume": 46175.0}, {"date": "2022-05-06", "close": 40.02, "volume": 106848.0}, {"date": "2022-05-09", "close": 37.89, "volume": 53306.0}, {"date": "2022-05-10", "close": 36.64, "volume": 48451.0}, {"date": "2022-05-11", "close": 33.63, "volume": 90581.0}, {"date": "2022-05-12", "close": 31.65, "volume": 122256.0}, {"date": "2022-05-13", "close": 32.59, "volume": 112625.0}, {"date": "2022-05-16", "close": 31.99, "volume": 81921.0}, {"date": "2022-05-17", "close": 33.16, "volume": 61848.0}, {"date": "2022-05-18", "close": 31.52, "volume": 55064.0}, {"date": "2022-05-19", "close": 31.41, "volume": 39629.0}, {"date": "2022-05-20", "close": 30.8, "volume": 38278.0}, {"date": "2022-05-24", "close": 31.88, "volume": 58361.0}, {"date": "2022-05-25", "close": 32.0, "volume": 123830.0}, {"date": "2022-05-26", "close": 32.8, "volume": 147954.0}, {"date": "2022-05-27", "close": 34.26, "volume": 178316.0}, {"date": "2022-05-30", "close": 34.64, "volume": 30322.0}, {"date": "2022-05-31", "close": 34.39, "volume": 39612.0}, {"date": "2022-06-01", "close": 33.06, "volume": 52802.0}, {"date": "2022-06-02", "close": 33.92, "volume": 13968.0}, {"date": "2022-06-03", "close": 33.65, "volume": 27455.0}, {"date": "2022-06-06", "close": 33.86, "volume": 45947.0}, {"date": "2022-06-07", "close": 33.43, "volume": 39077.0}, {"date": "2022-06-08", "close": 32.43, "volume": 92743.0}, {"date": "2022-06-09", "close": 32.11, "volume": 29378.0}, {"date": "2022-06-10", "close": 31.04, "volume": 49348.0}, {"date": "2022-06-13", "close": 30.56, "volume": 49079.0}, {"date": "2022-06-14", "close": 30.17, "volume": 40565.0}, {"date": "2022-06-15", "close": 31.03, "volume": 47774.0}, {"date": "2022-06-16", "close": 29.18, "volume": 71333.0}, {"date": "2022-06-17", "close": 30.07, "volume": 64629.0}, {"date": "2022-06-20", "close": 30.7, "volume": 30532.0}, {"date": "2022-06-21", "close": 31.37, "volume": 82325.0}, {"date": "2022-06-22", "close": 30.37, "volume": 36250.0}, {"date": "2022-06-23", "close": 29.47, "volume": 26175.0}, {"date": "2022-06-24", "close": 30.82, "volume": 31389.0}, {"date": "2022-06-27", "close": 30.99, "volume": 42604.0}, {"date": "2022-06-28", "close": 30.37, "volume": 27611.0}, {"date": "2022-06-29", "close": 29.75, "volume": 33000.0}, {"date": "2022-06-30", "close": 29.69, "volume": 32398.0}, {"date": "2022-07-04", "close": 30.77, "volume": 37579.0}, {"date": "2022-07-05", "close": 31.21, "volume": 37346.0}, {"date": "2022-07-06", "close": 31.04, "volume": 22985.0}, {"date": "2022-07-07", "close": 32.43, "volume": 37590.0}, {"date": "2022-07-08", "close": 32.63, "volume": 49535.0}, {"date": "2022-07-11", "close": 32.09, "volume": 37079.0}, {"date": "2022-07-12", "close": 31.71, "volume": 37682.0}, {"date": "2022-07-13", "close": 31.8, "volume": 17480.0}, {"date": "2022-07-14", "close": 30.15, "volume": 68174.0}, {"date": "2022-07-15", "close": 30.43, "volume": 55295.0}, {"date": "2022-07-18", "close": 30.38, "volume": 38603.0}, {"date": "2022-07-19", "close": 31.8, "volume": 45370.0}, {"date": "2022-07-20", "close": 32.41, "volume": 26364.0}, {"date": "2022-07-21", "close": 33.0, "volume": 20338.0}, {"date": "2022-07-22", "close": 32.35, "volume": 22612.0}, {"date": "2022-07-25", "close": 32.7, "volume": 26352.0}, {"date": "2022-07-26", "close": 31.74, "volume": 26502.0}, {"date": "2022-07-27", "close": 32.38, "volume": 28775.0}, {"date": "2022-07-28", "close": 32.91, "volume": 24748.0}, {"date": "2022-07-29", "close": 33.93, "volume": 34651.0}, {"date": "2022-08-02", "close": 32.77, "volume": 28171.0}, {"date": "2022-08-03", "close": 33.26, "volume": 30575.0}, {"date": "2022-08-04", "close": 33.49, "volume": 35041.0}, {"date": "2022-08-05", "close": 33.51, "volume": 39318.0}, {"date": "2022-08-08", "close": 33.41, "volume": 20400.0}, {"date": "2022-08-09", "close": 33.32, "volume": 25441.0}, {"date": "2022-08-10", "close": 34.53, "volume": 47139.0}, {"date": "2022-08-11", "close": 37.02, "volume": 167805.0}, {"date": "2022-08-12", "close": 39.5, "volume": 132187.0}, {"date": "2022-08-15", "close": 39.27, "volume": 81106.0}, {"date": "2022-08-16", "close": 39.98, "volume": 130748.0}, {"date": "2022-08-17", "close": 39.93, "volume": 47281.0}, {"date": "2022-08-18", "close": 40.81, "volume": 44525.0}, {"date": "2022-08-19", "close": 40.67, "volume": 397877.0}, {"date": "2022-08-22", "close": 39.76, "volume": 58798.0}, {"date": "2022-08-23", "close": 40.34, "volume": 62006.0}, {"date": "2022-08-24", "close": 41.34, "volume": 73374.0}, {"date": "2022-08-25", "close": 41.2, "volume": 45094.0}, {"date": "2022-08-26", "close": 39.6, "volume": 87255.0}, {"date": "2022-08-29", "close": 39.37, "volume": 53995.0}, {"date": "2022-08-30", "close": 39.28, "volume": 38038.0}, {"date": "2022-08-31", "close": 39.27, "volume": 34875.0}, {"date": "2022-09-01", "close": 37.53, "volume": 73882.0}, {"date": "2022-09-02", "close": 36.93, "volume": 63244.0}, {"date": "2022-09-06", "close": 36.37, "volume": 43851.0}, {"date": "2022-09-07", "close": 36.75, "volume": 31033.0}, {"date": "2022-09-08", "close": 36.76, "volume": 29079.0}, {"date": "2022-09-09", "close": 37.51, "volume": 27215.0}, {"date": "2022-09-12", "close": 37.67, "volume": 33872.0}, {"date": "2022-09-13", "close": 37.83, "volume": 47612.0}, {"date": "2022-09-14", "close": 37.88, "volume": 48900.0}, {"date": "2022-09-15", "close": 38.0, "volume": 21766.0}, {"date": "2022-09-16", "close": 36.13, "volume": 76100.0}, {"date": "2022-09-19", "close": 36.37, "volume": 36056.0}, {"date": "2022-09-20", "close": 35.78, "volume": 25578.0}, {"date": "2022-09-21", "close": 34.95, "volume": 25247.0}, {"date": "2022-09-22", "close": 34.65, "volume": 379765.0}, {"date": "2022-09-23", "close": 33.15, "volume": 67624.0}, {"date": "2022-09-26", "close": 32.04, "volume": 40133.0}, {"date": "2022-09-27", "close": 31.99, "volume": 43301.0}, {"date": "2022-09-28", "close": 32.64, "volume": 17235.0}, {"date": "2022-09-29", "close": 31.7, "volume": 28139.0}, {"date": "2022-09-30", "close": 32.2, "volume": 28832.0}, {"date": "2022-10-03", "close": 33.99, "volume": 40404.0}, {"date": "2022-10-04", "close": 34.46, "volume": 40557.0}, {"date": "2022-10-05", "close": 34.6, "volume": 14254.0}, {"date": "2022-10-06", "close": 34.0, "volume": 19468.0}, {"date": "2022-10-07", "close": 33.73, "volume": 35685.0}, {"date": "2022-10-11", "close": 34.65, "volume": 67505.0}, {"date": "2022-10-12", "close": 34.91, "volume": 43636.0}, {"date": "2022-10-13", "close": 35.3, "volume": 49229.0}, {"date": "2022-10-14", "close": 34.13, "volume": 43260.0}, {"date": "2022-10-17", "close": 33.9, "volume": 33680.0}, {"date": "2022-10-18", "close": 33.85, "volume": 24404.0}, {"date": "2022-10-19", "close": 33.3, "volume": 39272.0}, {"date": "2022-10-20", "close": 31.91, "volume": 100035.0}, {"date": "2022-10-21", "close": 32.18, "volume": 45847.0}, {"date": "2022-10-24", "close": 32.51, "volume": 33605.0}, {"date": "2022-10-25", "close": 32.75, "volume": 39866.0}, {"date": "2022-10-26", "close": 32.85, "volume": 44644.0}, {"date": "2022-10-27", "close": 33.25, "volume": 59450.0}, {"date": "2022-10-28", "close": 34.93, "volume": 55323.0}, {"date": "2022-10-31", "close": 34.9, "volume": 17897.0}, {"date": "2022-11-01", "close": 35.16, "volume": 21948.0}, {"date": "2022-11-02", "close": 33.91, "volume": 37544.0}, {"date": "2022-11-03", "close": 35.01, "volume": 49338.0}, {"date": "2022-11-04", "close": 34.37, "volume": 21305.0}, {"date": "2022-11-07", "close": 35.68, "volume": 45043.0}, {"date": "2022-11-08", "close": 37.21, "volume": 57788.0}, {"date": "2022-11-09", "close": 39.01, "volume": 231128.0}, {"date": "2022-11-10", "close": 39.7, "volume": 101198.0}, {"date": "2022-11-11", "close": 39.84, "volume": 54059.0}, {"date": "2022-11-14", "close": 40.68, "volume": 146961.0}, {"date": "2022-11-15", "close": 39.7, "volume": 103546.0}, {"date": "2022-11-16", "close": 41.38, "volume": 95478.0}, {"date": "2022-11-17", "close": 41.03, "volume": 123600.0}, {"date": "2022-11-18", "close": 42.37, "volume": 108463.0}, {"date": "2022-11-21", "close": 43.11, "volume": 69255.0}, {"date": "2022-11-22", "close": 43.05, "volume": 92282.0}, {"date": "2022-11-23", "close": 43.03, "volume": 58141.0}, {"date": "2022-11-24", "close": 42.85, "volume": 26409.0}, {"date": "2022-11-25", "close": 42.18, "volume": 27838.0}, {"date": "2022-11-28", "close": 42.49, "volume": 37078.0}, {"date": "2022-11-29", "close": 43.67, "volume": 64638.0}, {"date": "2022-11-30", "close": 43.64, "volume": 44341.0}, {"date": "2022-12-01", "close": 43.27, "volume": 35611.0}, {"date": "2022-12-02", "close": 43.65, "volume": 33590.0}, {"date": "2022-12-05", "close": 43.03, "volume": 83112.0}, {"date": "2022-12-06", "close": 41.37, "volume": 46051.0}, {"date": "2022-12-07", "close": 41.81, "volume": 129049.0}, {"date": "2022-12-08", "close": 42.12, "volume": 43794.0}, {"date": "2022-12-09", "close": 42.08, "volume": 18844.0}, {"date": "2022-12-12", "close": 42.39, "volume": 33079.0}, {"date": "2022-12-13", "close": 43.34, "volume": 77544.0}, {"date": "2022-12-14", "close": 45.38, "volume": 204042.0}, {"date": "2022-12-15", "close": 43.1, "volume": 67156.0}, {"date": "2022-12-16", "close": 43.0, "volume": 100649.0}, {"date": "2022-12-19", "close": 43.75, "volume": 57419.0}, {"date": "2022-12-20", "close": 43.54, "volume": 51833.0}, {"date": "2022-12-21", "close": 44.4, "volume": 45811.0}, {"date": "2022-12-22", "close": 43.13, "volume": 37535.0}, {"date": "2022-12-23", "close": 42.93, "volume": 34532.0}, {"date": "2022-12-28", "close": 42.7, "volume": 25625.0}, {"date": "2022-12-29", "close": 43.39, "volume": 8292.0}, {"date": "2022-12-30", "close": 43.35, "volume": 13061.0}, {"date": "2023-01-03", "close": 43.58, "volume": 17216.0}, {"date": "2023-01-04", "close": 44.67, "volume": 61237.0}, {"date": "2023-01-05", "close": 44.15, "volume": 20215.0}, {"date": "2023-01-06", "close": 43.9, "volume": 34735.0}, {"date": "2023-01-09", "close": 43.61, "volume": 26953.0}, {"date": "2023-01-10", "close": 44.0, "volume": 19617.0}, {"date": "2023-01-11", "close": 43.17, "volume": 29221.0}, {"date": "2023-01-12", "close": 45.0, "volume": 54883.0}, {"date": "2023-01-13", "close": 45.42, "volume": 60676.0}, {"date": "2023-01-16", "close": 45.57, "volume": 18128.0}, {"date": "2023-01-17", "close": 46.27, "volume": 57430.0}, {"date": "2023-01-18", "close": 47.65, "volume": 73155.0}, {"date": "2023-01-19", "close": 46.53, "volume": 45518.0}, {"date": "2023-01-20", "close": 46.56, "volume": 41214.0}, {"date": "2023-01-23", "close": 48.04, "volume": 88407.0}, {"date": "2023-01-24", "close": 49.0, "volume": 98820.0}, {"date": "2023-01-25", "close": 49.4, "volume": 49903.0}, {"date": "2023-01-26", "close": 48.54, "volume": 155094.0}, {"date": "2023-01-27", "close": 49.2, "volume": 169042.0}, {"date": "2023-01-30", "close": 49.8, "volume": 142417.0}, {"date": "2023-01-31", "close": 49.81, "volume": 92413.0}, {"date": "2023-02-01", "close": 50.68, "volume": 97215.0}, {"date": "2023-02-02", "close": 50.97, "volume": 133217.0}, {"date": "2023-02-03", "close": 53.94, "volume": 222327.0}, {"date": "2023-02-06", "close": 53.27, "volume": 87624.0}, {"date": "2023-02-07", "close": 53.41, "volume": 100816.0}, {"date": "2023-02-08", "close": 53.3, "volume": 35726.0}, {"date": "2023-02-09", "close": 54.0, "volume": 119727.0}, {"date": "2023-02-10", "close": 53.0, "volume": 73120.0}, {"date": "2023-02-13", "close": 53.78, "volume": 42108.0}, {"date": "2023-02-14", "close": 53.96, "volume": 45420.0}, {"date": "2023-02-15", "close": 54.27, "volume": 104385.0}, {"date": "2023-02-16", "close": 54.62, "volume": 186100.0}, {"date": "2023-02-17", "close": 54.29, "volume": 66403.0}, {"date": "2023-02-21", "close": 53.4, "volume": 30586.0}, {"date": "2023-02-22", "close": 52.87, "volume": 59944.0}, {"date": "2023-02-23", "close": 53.16, "volume": 54449.0}, {"date": "2023-02-24", "close": 52.75, "volume": 36600.0}, {"date": "2023-02-27", "close": 53.5, "volume": 40633.0}, {"date": "2023-02-28", "close": 55.0, "volume": 116070.0}, {"date": "2023-03-01", "close": 55.3, "volume": 82318.0}, {"date": "2023-03-02", "close": 55.28, "volume": 66249.0}, {"date": "2023-03-03", "close": 56.23, "volume": 59661.0}, {"date": "2023-03-06", "close": 56.97, "volume": 80956.0}, {"date": "2023-03-07", "close": 55.63, "volume": 50496.0}, {"date": "2023-03-08", "close": 61.04, "volume": 324197.0}, {"date": "2023-03-09", "close": 62.56, "volume": 183045.0}, {"date": "2023-03-10", "close": 61.9, "volume": 156172.0}, {"date": "2023-03-13", "close": 60.47, "volume": 149473.0}, {"date": "2023-03-14", "close": 61.93, "volume": 157525.0}, {"date": "2023-03-15", "close": 61.61, "volume": 161070.0}, {"date": "2023-03-16", "close": 61.88, "volume": 100036.0}, {"date": "2023-03-17", "close": 61.38, "volume": 161427.0}, {"date": "2023-03-20", "close": 61.37, "volume": 125487.0}, {"date": "2023-03-21", "close": 61.87, "volume": 49501.0}, {"date": "2023-03-22", "close": 62.09, "volume": 53455.0}, {"date": "2023-03-23", "close": 59.99, "volume": 55989.0}, {"date": "2023-03-24", "close": 59.67, "volume": 83043.0}, {"date": "2023-03-27", "close": 58.93, "volume": 69820.0}, {"date": "2023-03-28", "close": 58.6, "volume": 70131.0}, {"date": "2023-03-29", "close": 58.26, "volume": 47918.0}, {"date": "2023-03-30", "close": 58.52, "volume": 31194.0}, {"date": "2023-03-31", "close": 61.32, "volume": 73014.0}, {"date": "2023-04-03", "close": 59.88, "volume": 86246.0}, {"date": "2023-04-04", "close": 58.68, "volume": 59763.0}, {"date": "2023-04-05", "close": 58.25, "volume": 69942.0}, {"date": "2023-04-06", "close": 58.24, "volume": 51604.0}, {"date": "2023-04-10", "close": 59.13, "volume": 31902.0}, {"date": "2023-04-11", "close": 58.89, "volume": 68020.0}, {"date": "2023-04-12", "close": 59.8, "volume": 38430.0}, {"date": "2023-04-13", "close": 60.53, "volume": 36153.0}, {"date": "2023-04-14", "close": 59.81, "volume": 32871.0}, {"date": "2023-04-17", "close": 59.01, "volume": 123530.0}, {"date": "2023-04-18", "close": 58.26, "volume": 80300.0}, {"date": "2023-04-19", "close": 59.05, "volume": 97395.0}, {"date": "2023-04-20", "close": 57.91, "volume": 47537.0}, {"date": "2023-04-21", "close": 58.74, "volume": 75897.0}, {"date": "2023-04-24", "close": 59.74, "volume": 54658.0}, {"date": "2023-04-25", "close": 58.44, "volume": 48562.0}, {"date": "2023-04-26", "close": 58.56, "volume": 40156.0}, {"date": "2023-04-27", "close": 58.59, "volume": 63498.0}, {"date": "2023-04-28", "close": 59.27, "volume": 68902.0}, {"date": "2023-05-01", "close": 58.65, "volume": 52807.0}, {"date": "2023-05-02", "close": 59.24, "volume": 59604.0}, {"date": "2023-05-03", "close": 60.85, "volume": 35293.0}, {"date": "2023-05-04", "close": 59.9, "volume": 47315.0}, {"date": "2023-05-05", "close": 59.89, "volume": 31035.0}, {"date": "2023-05-08", "close": 58.98, "volume": 95633.0}, {"date": "2023-05-09", "close": 55.68, "volume": 307341.0}, {"date": "2023-05-10", "close": 54.62, "volume": 195635.0}, {"date": "2023-05-11", "close": 53.0, "volume": 125981.0}, {"date": "2023-05-12", "close": 51.2, "volume": 83068.0}, {"date": "2023-05-15", "close": 53.19, "volume": 79850.0}, {"date": "2023-05-16", "close": 51.89, "volume": 106254.0}, {"date": "2023-05-17", "close": 52.54, "volume": 39883.0}, {"date": "2023-05-18", "close": 53.96, "volume": 33698.0}, {"date": "2023-05-19", "close": 53.75, "volume": 50740.0}, {"date": "2023-05-23", "close": 53.45, "volume": 43237.0}, {"date": "2023-05-24", "close": 52.5, "volume": 72493.0}, {"date": "2023-05-25", "close": 52.34, "volume": 32919.0}, {"date": "2023-05-26", "close": 51.83, "volume": 48477.0}, {"date": "2023-05-29", "close": 52.37, "volume": 11201.0}, {"date": "2023-05-30", "close": 51.12, "volume": 44263.0}, {"date": "2023-05-31", "close": 50.14, "volume": 88267.0}, {"date": "2023-06-01", "close": 50.75, "volume": 72526.0}, {"date": "2023-06-02", "close": 51.82, "volume": 43621.0}, {"date": "2023-06-05", "close": 52.13, "volume": 32112.0}, {"date": "2023-06-06", "close": 50.93, "volume": 77191.0}, {"date": "2023-06-07", "close": 50.66, "volume": 63119.0}, {"date": "2023-06-08", "close": 50.37, "volume": 83486.0}, {"date": "2023-06-09", "close": 50.18, "volume": 44255.0}, {"date": "2023-06-12", "close": 50.35, "volume": 52967.0}, {"date": "2023-06-13", "close": 50.1, "volume": 39845.0}, {"date": "2023-06-14", "close": 50.77, "volume": 31360.0}, {"date": "2023-06-15", "close": 51.18, "volume": 54515.0}, {"date": "2023-06-16", "close": 49.99, "volume": 86119.0}, {"date": "2023-06-19", "close": 50.01, "volume": 31316.0}, {"date": "2023-06-20", "close": 49.12, "volume": 74099.0}, {"date": "2023-06-21", "close": 49.8, "volume": 87542.0}, {"date": "2023-06-22", "close": 48.61, "volume": 65757.0}, {"date": "2023-06-23", "close": 48.43, "volume": 57115.0}, {"date": "2023-06-26", "close": 48.0, "volume": 42414.0}, {"date": "2023-06-27", "close": 48.48, "volume": 52082.0}, {"date": "2023-06-28", "close": 49.5, "volume": 84620.0}, {"date": "2023-06-29", "close": 49.86, "volume": 55259.0}, {"date": "2023-06-30", "close": 50.67, "volume": 35534.0}, {"date": "2023-07-04", "close": 50.96, "volume": 34547.0}, {"date": "2023-07-05", "close": 51.56, "volume": 45546.0}, {"date": "2023-07-06", "close": 51.49, "volume": 34784.0}, {"date": "2023-07-07", "close": 53.0, "volume": 330800.0}, {"date": "2023-07-10", "close": 53.38, "volume": 79325.0}, {"date": "2023-07-11", "close": 54.37, "volume": 20892.0}, {"date": "2023-07-12", "close": 53.16, "volume": 41872.0}, {"date": "2023-07-13", "close": 54.18, "volume": 48066.0}, {"date": "2023-07-14", "close": 54.0, "volume": 35959.0}, {"date": "2023-07-17", "close": 54.12, "volume": 9318.0}, {"date": "2023-07-18", "close": 52.93, "volume": 219916.0}, {"date": "2023-07-19", "close": 54.35, "volume": 56600.0}, {"date": "2023-07-20", "close": 52.16, "volume": 75529.0}, {"date": "2023-07-21", "close": 52.34, "volume": 27437.0}, {"date": "2023-07-24", "close": 54.48, "volume": 55565.0}, {"date": "2023-07-25", "close": 53.35, "volume": 39672.0}, {"date": "2023-07-26", "close": 54.55, "volume": 22340.0}, {"date": "2023-07-27", "close": 56.0, "volume": 75641.0}, {"date": "2023-07-28", "close": 54.64, "volume": 33829.0}, {"date": "2023-07-31", "close": 54.49, "volume": 26685.0}, {"date": "2023-08-01", "close": 55.55, "volume": 16180.0}, {"date": "2023-08-02", "close": 54.08, "volume": 31555.0}, {"date": "2023-08-03", "close": 53.66, "volume": 12756.0}, {"date": "2023-08-04", "close": 53.84, "volume": 21260.0}, {"date": "2023-08-08", "close": 54.6, "volume": 25847.0}, {"date": "2023-08-09", "close": 53.19, "volume": 26261.0}, {"date": "2023-08-10", "close": 52.58, "volume": 48363.0}, {"date": "2023-08-11", "close": 59.15, "volume": 287710.0}, {"date": "2023-08-14", "close": 60.91, "volume": 100541.0}, {"date": "2023-08-15", "close": 60.08, "volume": 40671.0}, {"date": "2023-08-16", "close": 59.62, "volume": 37143.0}, {"date": "2023-08-17", "close": 59.79, "volume": 56336.0}, {"date": "2023-08-18", "close": 60.27, "volume": 22984.0}, {"date": "2023-08-21", "close": 57.73, "volume": 26986.0}, {"date": "2023-08-22", "close": 58.5, "volume": 36781.0}, {"date": "2023-08-23", "close": 58.26, "volume": 52015.0}, {"date": "2023-08-24", "close": 58.74, "volume": 29618.0}, {"date": "2023-08-25", "close": 58.0, "volume": 57701.0}, {"date": "2023-08-28", "close": 58.35, "volume": 47289.0}, {"date": "2023-08-29", "close": 59.0, "volume": 35189.0}, {"date": "2023-08-30", "close": 58.27, "volume": 33359.0}, {"date": "2023-08-31", "close": 59.03, "volume": 23618.0}, {"date": "2023-09-01", "close": 60.0, "volume": 43943.0}, {"date": "2023-09-05", "close": 60.34, "volume": 147373.0}, {"date": "2023-09-06", "close": 60.83, "volume": 59039.0}, {"date": "2023-09-07", "close": 59.79, "volume": 37320.0}, {"date": "2023-09-08", "close": 57.59, "volume": 42725.0}, {"date": "2023-09-11", "close": 57.62, "volume": 27601.0}, {"date": "2023-09-12", "close": 57.8, "volume": 23927.0}, {"date": "2023-09-13", "close": 56.65, "volume": 36975.0}, {"date": "2023-09-14", "close": 56.67, "volume": 25301.0}, {"date": "2023-09-15", "close": 55.79, "volume": 43920.0}, {"date": "2023-09-18", "close": 56.23, "volume": 23275.0}, {"date": "2023-09-19", "close": 56.74, "volume": 70530.0}, {"date": "2023-09-20", "close": 56.0, "volume": 28387.0}, {"date": "2023-09-21", "close": 55.04, "volume": 25484.0}, {"date": "2023-09-22", "close": 54.98, "volume": 46904.0}, {"date": "2023-09-25", "close": 54.35, "volume": 24395.0}, {"date": "2023-09-26", "close": 53.06, "volume": 38827.0}, {"date": "2023-09-27", "close": 52.43, "volume": 38644.0}, {"date": "2023-09-28", "close": 53.36, "volume": 31770.0}, {"date": "2023-09-29", "close": 53.24, "volume": 24581.0}, {"date": "2023-10-02", "close": 51.71, "volume": 28224.0}, {"date": "2023-10-03", "close": 51.66, "volume": 17770.0}, {"date": "2023-10-04", "close": 52.05, "volume": 17350.0}, {"date": "2023-10-05", "close": 52.63, "volume": 21160.0}, {"date": "2023-10-06", "close": 53.57, "volume": 43472.0}, {"date": "2023-10-10", "close": 53.32, "volume": 17938.0}, {"date": "2023-10-11", "close": 54.01, "volume": 16337.0}, {"date": "2023-10-12", "close": 53.25, "volume": 31787.0}, {"date": "2023-10-13", "close": 52.33, "volume": 19486.0}, {"date": "2023-10-16", "close": 50.78, "volume": 27869.0}, {"date": "2023-10-17", "close": 50.59, "volume": 66576.0}, {"date": "2023-10-18", "close": 50.3, "volume": 92087.0}, {"date": "2023-10-19", "close": 50.51, "volume": 24338.0}, {"date": "2023-10-20", "close": 48.87, "volume": 138666.0}, {"date": "2023-10-23", "close": 49.48, "volume": 65910.0}, {"date": "2023-10-24", "close": 49.23, "volume": 20927.0}, {"date": "2023-10-25", "close": 48.8, "volume": 38526.0}, {"date": "2023-10-26", "close": 48.72, "volume": 35174.0}, {"date": "2023-10-27", "close": 48.0, "volume": 33808.0}, {"date": "2023-10-30", "close": 47.47, "volume": 39937.0}, {"date": "2023-10-31", "close": 48.67, "volume": 36036.0}, {"date": "2023-11-01", "close": 49.48, "volume": 45032.0}, {"date": "2023-11-02", "close": 50.0, "volume": 41813.0}, {"date": "2023-11-03", "close": 51.54, "volume": 32241.0}, {"date": "2023-11-06", "close": 50.48, "volume": 32869.0}, {"date": "2023-11-07", "close": 48.63, "volume": 48429.0}, {"date": "2023-11-08", "close": 51.05, "volume": 77719.0}, {"date": "2023-11-09", "close": 51.25, "volume": 48625.0}, {"date": "2023-11-10", "close": 50.38, "volume": 41849.0}, {"date": "2023-11-13", "close": 48.89, "volume": 30979.0}, {"date": "2023-11-14", "close": 49.45, "volume": 24738.0}, {"date": "2023-11-15", "close": 50.45, "volume": 24725.0}, {"date": "2023-11-16", "close": 50.55, "volume": 40566.0}, {"date": "2023-11-17", "close": 50.76, "volume": 11351.0}, {"date": "2023-11-20", "close": 51.16, "volume": 30833.0}, {"date": "2023-11-21", "close": 50.88, "volume": 22273.0}, {"date": "2023-11-22", "close": 50.47, "volume": 55638.0}, {"date": "2023-11-23", "close": 49.99, "volume": 8737.0}, {"date": "2023-11-24", "close": 50.28, "volume": 17776.0}, {"date": "2023-11-27", "close": 48.94, "volume": 20749.0}, {"date": "2023-11-28", "close": 49.2, "volume": 38943.0}, {"date": "2023-11-29", "close": 51.5, "volume": 68989.0}, {"date": "2023-11-30", "close": 50.61, "volume": 67237.0}, {"date": "2023-12-01", "close": 52.19, "volume": 27783.0}, {"date": "2023-12-04", "close": 50.54, "volume": 34581.0}, {"date": "2023-12-05", "close": 50.78, "volume": 36106.0}, {"date": "2023-12-06", "close": 51.13, "volume": 20776.0}, {"date": "2023-12-07", "close": 51.59, "volume": 66522.0}, {"date": "2023-12-08", "close": 52.06, "volume": 14594.0}, {"date": "2023-12-11", "close": 51.6, "volume": 26380.0}, {"date": "2023-12-12", "close": 50.55, "volume": 37227.0}, {"date": "2023-12-13", "close": 51.13, "volume": 31139.0}, {"date": "2023-12-14", "close": 51.93, "volume": 34908.0}, {"date": "2023-12-15", "close": 50.5, "volume": 28468.0}, {"date": "2023-12-18", "close": 51.15, "volume": 19897.0}, {"date": "2023-12-19", "close": 51.68, "volume": 36747.0}, {"date": "2023-12-20", "close": 51.2, "volume": 29197.0}, {"date": "2023-12-21", "close": 50.58, "volume": 86303.0}, {"date": "2023-12-22", "close": 51.0, "volume": 37794.0}, {"date": "2023-12-27", "close": 50.75, "volume": 22792.0}, {"date": "2023-12-28", "close": 50.06, "volume": 22066.0}, {"date": "2023-12-29", "close": 50.52, "volume": 24378.0}, {"date": "2024-01-02", "close": 50.07, "volume": 27114.0}, {"date": "2024-01-03", "close": 50.07, "volume": 43171.0}, {"date": "2024-01-04", "close": 49.75, "volume": 25224.0}, {"date": "2024-01-05", "close": 50.25, "volume": 33052.0}, {"date": "2024-01-08", "close": 52.32, "volume": 47173.0}, {"date": "2024-01-09", "close": 53.25, "volume": 26532.0}, {"date": "2024-01-10", "close": 53.8, "volume": 37171.0}, {"date": "2024-01-11", "close": 54.25, "volume": 21958.0}, {"date": "2024-01-12", "close": 52.71, "volume": 63462.0}, {"date": "2024-01-15", "close": 54.19, "volume": 11662.0}, {"date": "2024-01-16", "close": 55.01, "volume": 26571.0}, {"date": "2024-01-17", "close": 56.08, "volume": 29954.0}, {"date": "2024-01-18", "close": 56.97, "volume": 28864.0}, {"date": "2024-01-19", "close": 57.24, "volume": 23722.0}, {"date": "2024-01-22", "close": 58.79, "volume": 37965.0}, {"date": "2024-01-23", "close": 58.1, "volume": 40175.0}, {"date": "2024-01-24", "close": 57.34, "volume": 32468.0}, {"date": "2024-01-25", "close": 56.44, "volume": 107456.0}, {"date": "2024-01-26", "close": 56.2, "volume": 50795.0}, {"date": "2024-01-29", "close": 56.14, "volume": 19813.0}, {"date": "2024-01-30", "close": 55.42, "volume": 25130.0}, {"date": "2024-01-31", "close": 56.46, "volume": 52882.0}, {"date": "2024-02-01", "close": 57.14, "volume": 43325.0}, {"date": "2024-02-02", "close": 58.31, "volume": 22886.0}, {"date": "2024-02-05", "close": 56.54, "volume": 42991.0}, {"date": "2024-02-06", "close": 55.95, "volume": 31018.0}, {"date": "2024-02-07", "close": 56.62, "volume": 42193.0}, {"date": "2024-02-08", "close": 56.98, "volume": 18421.0}, {"date": "2024-02-09", "close": 57.03, "volume": 21785.0}, {"date": "2024-02-12", "close": 58.11, "volume": 23979.0}, {"date": "2024-02-13", "close": 57.72, "volume": 22554.0}, {"date": "2024-02-14", "close": 58.11, "volume": 33335.0}, {"date": "2024-02-15", "close": 58.39, "volume": 27323.0}, {"date": "2024-02-16", "close": 57.42, "volume": 17923.0}, {"date": "2024-02-20", "close": 55.67, "volume": 43522.0}, {"date": "2024-02-21", "close": 55.99, "volume": 37646.0}, {"date": "2024-02-22", "close": 57.06, "volume": 23136.0}, {"date": "2024-02-23", "close": 56.55, "volume": 11092.0}, {"date": "2024-02-26", "close": 55.64, "volume": 24944.0}, {"date": "2024-02-27", "close": 55.75, "volume": 29435.0}, {"date": "2024-02-28", "close": 56.93, "volume": 18866.0}, {"date": "2024-02-29", "close": 56.57, "volume": 35351.0}, {"date": "2024-03-01", "close": 58.4, "volume": 39786.0}, {"date": "2024-03-04", "close": 58.35, "volume": 48198.0}, {"date": "2024-03-05", "close": 57.76, "volume": 35992.0}, {"date": "2024-03-06", "close": 60.5, "volume": 108499.0}, {"date": "2024-03-07", "close": 63.9, "volume": 128776.0}, {"date": "2024-03-08", "close": 62.09, "volume": 94381.0}, {"date": "2024-03-11", "close": 63.05, "volume": 49577.0}, {"date": "2024-03-12", "close": 63.77, "volume": 127039.0}, {"date": "2024-03-13", "close": 62.22, "volume": 43382.0}, {"date": "2024-03-14", "close": 62.9, "volume": 40418.0}, {"date": "2024-03-15", "close": 62.5, "volume": 65761.0}, {"date": "2024-03-18", "close": 62.5, "volume": 25066.0}, {"date": "2024-03-19", "close": 62.39, "volume": 19994.0}, {"date": "2024-03-20", "close": 62.92, "volume": 25120.0}, {"date": "2024-03-21", "close": 63.64, "volume": 37721.0}, {"date": "2024-03-22", "close": 62.05, "volume": 33990.0}, {"date": "2024-03-25", "close": 62.96, "volume": 20337.0}, {"date": "2024-03-26", "close": 61.42, "volume": 183152.0}, {"date": "2024-03-27", "close": 62.13, "volume": 40374.0}, {"date": "2024-03-28", "close": 61.36, "volume": 41624.0}, {"date": "2024-04-01", "close": 63.4, "volume": 44349.0}, {"date": "2024-04-02", "close": 62.36, "volume": 77077.0}, {"date": "2024-04-03", "close": 64.0, "volume": 41864.0}, {"date": "2024-04-04", "close": 63.1, "volume": 41559.0}, {"date": "2024-04-05", "close": 62.36, "volume": 43203.0}, {"date": "2024-04-08", "close": 61.0, "volume": 42348.0}, {"date": "2024-04-09", "close": 61.64, "volume": 100745.0}, {"date": "2024-04-10", "close": 61.62, "volume": 19338.0}, {"date": "2024-04-11", "close": 61.16, "volume": 22127.0}, {"date": "2024-04-12", "close": 61.0, "volume": 18949.0}, {"date": "2024-04-15", "close": 60.48, "volume": 25870.0}, {"date": "2024-04-16", "close": 61.03, "volume": 21658.0}, {"date": "2024-04-17", "close": 60.3, "volume": 20930.0}, {"date": "2024-04-18", "close": 60.76, "volume": 30134.0}, {"date": "2024-04-19", "close": 60.7, "volume": 21607.0}, {"date": "2024-04-22", "close": 61.25, "volume": 12146.0}, {"date": "2024-04-23", "close": 61.77, "volume": 18163.0}, {"date": "2024-04-24", "close": 61.36, "volume": 18083.0}, {"date": "2024-04-25", "close": 60.84, "volume": 10993.0}, {"date": "2024-04-26", "close": 60.09, "volume": 28823.0}, {"date": "2024-04-29", "close": 61.39, "volume": 40496.0}, {"date": "2024-04-30", "close": 53.01, "volume": 340855.0}, {"date": "2024-05-01", "close": 50.5, "volume": 274620.0}, {"date": "2024-05-02", "close": 49.85, "volume": 143052.0}, {"date": "2024-05-03", "close": 50.07, "volume": 100565.0}, {"date": "2024-05-06", "close": 49.43, "volume": 111590.0}, {"date": "2024-05-07", "close": 49.8, "volume": 67061.0}, {"date": "2024-05-08", "close": 49.01, "volume": 60315.0}, {"date": "2024-05-09", "close": 48.44, "volume": 63863.0}, {"date": "2024-05-10", "close": 47.5, "volume": 144137.0}, {"date": "2024-05-13", "close": 47.36, "volume": 50536.0}, {"date": "2024-05-14", "close": 48.65, "volume": 106658.0}, {"date": "2024-05-15", "close": 49.62, "volume": 62055.0}, {"date": "2024-05-16", "close": 47.99, "volume": 92227.0}, {"date": "2024-05-17", "close": 47.09, "volume": 101933.0}, {"date": "2024-05-21", "close": 47.42, "volume": 118150.0}, {"date": "2024-05-22", "close": 46.81, "volume": 60020.0}, {"date": "2024-05-23", "close": 46.33, "volume": 53512.0}, {"date": "2024-05-24", "close": 46.48, "volume": 82716.0}, {"date": "2024-05-27", "close": 46.12, "volume": 31863.0}, {"date": "2024-05-28", "close": 46.02, "volume": 64403.0}, {"date": "2024-05-29", "close": 51.15, "volume": 358048.0}, {"date": "2024-05-30", "close": 51.11, "volume": 157352.0}, {"date": "2024-05-31", "close": 52.0, "volume": 143823.0}, {"date": "2024-06-03", "close": 51.21, "volume": 71945.0}, {"date": "2024-06-04", "close": 51.4, "volume": 92929.0}, {"date": "2024-06-05", "close": 51.75, "volume": 40247.0}, {"date": "2024-06-06", "close": 52.45, "volume": 33833.0}, {"date": "2024-06-07", "close": 52.1, "volume": 42098.0}, {"date": "2024-06-10", "close": 52.38, "volume": 40762.0}, {"date": "2024-06-11", "close": 51.62, "volume": 33902.0}, {"date": "2024-06-12", "close": 53.21, "volume": 65387.0}, {"date": "2024-06-13", "close": 52.67, "volume": 46522.0}, {"date": "2024-06-14", "close": 52.46, "volume": 55572.0}, {"date": "2024-06-17", "close": 52.1, "volume": 32865.0}, {"date": "2024-06-18", "close": 51.85, "volume": 144440.0}, {"date": "2024-06-19", "close": 51.83, "volume": 31463.0}, {"date": "2024-06-20", "close": 50.92, "volume": 50110.0}, {"date": "2024-06-21", "close": 50.12, "volume": 79428.0}, {"date": "2024-06-24", "close": 50.22, "volume": 63026.0}, {"date": "2024-06-25", "close": 49.82, "volume": 72960.0}, {"date": "2024-06-26", "close": 50.49, "volume": 34101.0}, {"date": "2024-06-27", "close": 52.27, "volume": 89712.0}, {"date": "2024-06-28", "close": 52.52, "volume": 50392.0}, {"date": "2024-07-02", "close": 51.9, "volume": 42050.0}, {"date": "2024-07-03", "close": 52.83, "volume": 31063.0}, {"date": "2024-07-04", "close": 52.69, "volume": 13932.0}, {"date": "2024-07-05", "close": 52.02, "volume": 80974.0}, {"date": "2024-07-08", "close": 52.28, "volume": 34075.0}, {"date": "2024-07-09", "close": 51.44, "volume": 30637.0}, {"date": "2024-07-10", "close": 52.15, "volume": 35566.0}, {"date": "2024-07-11", "close": 52.51, "volume": 21751.0}, {"date": "2024-07-12", "close": 53.04, "volume": 28130.0}, {"date": "2024-07-15", "close": 54.31, "volume": 45795.0}, {"date": "2024-07-16", "close": 55.11, "volume": 60988.0}, {"date": "2024-07-17", "close": 54.58, "volume": 54857.0}, {"date": "2024-07-18", "close": 54.17, "volume": 40064.0}, {"date": "2024-07-19", "close": 53.27, "volume": 16042.0}, {"date": "2024-07-22", "close": 54.83, "volume": 38705.0}, {"date": "2024-07-23", "close": 54.6, "volume": 86142.0}, {"date": "2024-07-24", "close": 53.91, "volume": 492921.0}, {"date": "2024-07-25", "close": 56.22, "volume": 96955.0}, {"date": "2024-07-26", "close": 57.76, "volume": 59549.0}, {"date": "2024-07-29", "close": 56.42, "volume": 64956.0}, {"date": "2024-07-30", "close": 56.82, "volume": 127304.0}, {"date": "2024-07-31", "close": 56.97, "volume": 54092.0}, {"date": "2024-08-01", "close": 55.63, "volume": 76776.0}, {"date": "2024-08-02", "close": 53.78, "volume": 69497.0}, {"date": "2024-08-06", "close": 52.93, "volume": 117754.0}, {"date": "2024-08-07", "close": 52.65, "volume": 129792.0}, {"date": "2024-08-08", "close": 52.14, "volume": 190602.0}, {"date": "2024-08-09", "close": 53.99, "volume": 101154.0}, {"date": "2024-08-12", "close": 53.32, "volume": 382032.0}, {"date": "2024-08-13", "close": 54.01, "volume": 32998.0}, {"date": "2024-08-14", "close": 55.2, "volume": 25921.0}, {"date": "2024-08-15", "close": 55.74, "volume": 31848.0}, {"date": "2024-08-16", "close": 55.04, "volume": 34951.0}, {"date": "2024-08-19", "close": 55.04, "volume": 32125.0}, {"date": "2024-08-20", "close": 54.35, "volume": 20922.0}, {"date": "2024-08-21", "close": 55.11, "volume": 27815.0}, {"date": "2024-08-22", "close": 54.72, "volume": 15532.0}, {"date": "2024-08-23", "close": 56.18, "volume": 33855.0}, {"date": "2024-08-26", "close": 56.84, "volume": 245144.0}, {"date": "2024-08-27", "close": 54.85, "volume": 34173.0}, {"date": "2024-08-28", "close": 55.57, "volume": 32632.0}, {"date": "2024-08-29", "close": 54.62, "volume": 32784.0}, {"date": "2024-08-30", "close": 56.12, "volume": 38332.0}, {"date": "2024-09-03", "close": 54.57, "volume": 33720.0}, {"date": "2024-09-04", "close": 54.66, "volume": 16292.0}, {"date": "2024-09-05", "close": 53.35, "volume": 35010.0}, {"date": "2024-09-06", "close": 51.72, "volume": 41121.0}, {"date": "2024-09-09", "close": 52.84, "volume": 25788.0}, {"date": "2024-09-10", "close": 52.63, "volume": 16794.0}, {"date": "2024-09-11", "close": 53.58, "volume": 44280.0}, {"date": "2024-09-12", "close": 53.91, "volume": 8530.0}, {"date": "2024-09-13", "close": 53.62, "volume": 24848.0}, {"date": "2024-09-16", "close": 54.79, "volume": 19702.0}, {"date": "2024-09-17", "close": 54.79, "volume": 17541.0}, {"date": "2024-09-18", "close": 54.44, "volume": 28624.0}, {"date": "2024-09-19", "close": 54.18, "volume": 24935.0}, {"date": "2024-09-20", "close": 54.07, "volume": 62463.0}, {"date": "2024-09-23", "close": 53.5, "volume": 10802.0}, {"date": "2024-09-24", "close": 54.04, "volume": 49450.0}, {"date": "2024-09-25", "close": 53.83, "volume": 48413.0}, {"date": "2024-09-26", "close": 54.49, "volume": 25032.0}, {"date": "2024-09-27", "close": 54.4, "volume": 24345.0}, {"date": "2024-09-30", "close": 54.13, "volume": 42024.0}, {"date": "2024-10-01", "close": 55.0, "volume": 64760.0}, {"date": "2024-10-02", "close": 53.52, "volume": 32608.0}, {"date": "2024-10-03", "close": 53.36, "volume": 101294.0}, {"date": "2024-10-04", "close": 53.24, "volume": 50156.0}, {"date": "2024-10-07", "close": 53.09, "volume": 55028.0}, {"date": "2024-10-08", "close": 52.99, "volume": 32044.0}, {"date": "2024-10-09", "close": 52.28, "volume": 82829.0}, {"date": "2024-10-10", "close": 52.8, "volume": 69744.0}, {"date": "2024-10-11", "close": 53.98, "volume": 34239.0}, {"date": "2024-10-15", "close": 53.7, "volume": 31281.0}, {"date": "2024-10-16", "close": 51.65, "volume": 88451.0}, {"date": "2024-10-17", "close": 49.98, "volume": 115557.0}, {"date": "2024-10-18", "close": 47.89, "volume": 432715.0}, {"date": "2024-10-21", "close": 48.8, "volume": 132284.0}, {"date": "2024-10-22", "close": 48.72, "volume": 105356.0}, {"date": "2024-10-23", "close": 49.1, "volume": 28789.0}, {"date": "2024-10-24", "close": 48.48, "volume": 45227.0}, {"date": "2024-10-25", "close": 48.5, "volume": 38347.0}, {"date": "2024-10-28", "close": 48.69, "volume": 255954.0}, {"date": "2024-10-29", "close": 48.9, "volume": 115230.0}, {"date": "2024-10-30", "close": 49.18, "volume": 30251.0}, {"date": "2024-10-31", "close": 49.36, "volume": 63322.0}, {"date": "2024-11-01", "close": 49.87, "volume": 142972.0}, {"date": "2024-11-04", "close": 50.81, "volume": 97600.0}, {"date": "2024-11-05", "close": 50.32, "volume": 90742.0}, {"date": "2024-11-06", "close": 53.0, "volume": 409178.0}, {"date": "2024-11-07", "close": 52.63, "volume": 111954.0}, {"date": "2024-11-08", "close": 52.65, "volume": 91450.0}, {"date": "2024-11-11", "close": 52.38, "volume": 59393.0}, {"date": "2024-11-12", "close": 52.23, "volume": 66870.0}, {"date": "2024-11-13", "close": 51.79, "volume": 57925.0}, {"date": "2024-11-14", "close": 51.93, "volume": 49539.0}, {"date": "2024-11-15", "close": 51.6, "volume": 40923.0}, {"date": "2024-11-18", "close": 52.3, "volume": 69919.0}, {"date": "2024-11-19", "close": 52.98, "volume": 40925.0}, {"date": "2024-11-20", "close": 52.22, "volume": 38423.0}, {"date": "2024-11-21", "close": 51.86, "volume": 67211.0}, {"date": "2024-11-22", "close": 52.77, "volume": 36083.0}, {"date": "2024-11-25", "close": 53.41, "volume": 36246.0}, {"date": "2024-11-26", "close": 51.98, "volume": 80711.0}, {"date": "2024-11-27", "close": 51.47, "volume": 26568.0}, {"date": "2024-11-28", "close": 51.48, "volume": 25527.0}, {"date": "2024-11-29", "close": 52.76, "volume": 23322.0}, {"date": "2024-12-02", "close": 53.1, "volume": 31344.0}, {"date": "2024-12-03", "close": 54.58, "volume": 149456.0}, {"date": "2024-12-04", "close": 54.27, "volume": 75640.0}, {"date": "2024-12-05", "close": 54.3, "volume": 35289.0}, {"date": "2024-12-06", "close": 53.78, "volume": 71355.0}, {"date": "2024-12-09", "close": 53.23, "volume": 44537.0}, {"date": "2024-12-10", "close": 53.56, "volume": 43436.0}, {"date": "2024-12-11", "close": 53.37, "volume": 38136.0}, {"date": "2024-12-12", "close": 53.04, "volume": 73518.0}, {"date": "2024-12-13", "close": 53.25, "volume": 79202.0}, {"date": "2024-12-16", "close": 52.66, "volume": 106512.0}, {"date": "2024-12-17", "close": 53.09, "volume": 45562.0}, {"date": "2024-12-18", "close": 51.9, "volume": 157222.0}, {"date": "2024-12-19", "close": 50.73, "volume": 102754.0}, {"date": "2024-12-20", "close": 50.88, "volume": 88936.0}, {"date": "2024-12-23", "close": 51.55, "volume": 32791.0}, {"date": "2024-12-24", "close": 51.63, "volume": 30914.0}, {"date": "2024-12-27", "close": 51.53, "volume": 32587.0}, {"date": "2024-12-30", "close": 50.69, "volume": 25009.0}, {"date": "2024-12-31", "close": 50.82, "volume": 63697.0}, {"date": "2025-01-02", "close": 50.97, "volume": 48433.0}, {"date": "2025-01-03", "close": 51.08, "volume": 51274.0}, {"date": "2025-01-06", "close": 50.93, "volume": 35271.0}, {"date": "2025-01-07", "close": 50.1, "volume": 66696.0}, {"date": "2025-01-08", "close": 48.01, "volume": 145339.0}, {"date": "2025-01-09", "close": 48.64, "volume": 36269.0}, {"date": "2025-01-10", "close": 47.23, "volume": 160655.0}, {"date": "2025-01-13", "close": 41.29, "volume": 511323.0}, {"date": "2025-01-14", "close": 41.56, "volume": 173671.0}, {"date": "2025-01-15", "close": 39.78, "volume": 181141.0}, {"date": "2025-01-16", "close": 38.96, "volume": 127829.0}, {"date": "2025-01-17", "close": 40.7, "volume": 89469.0}, {"date": "2025-01-20", "close": 41.37, "volume": 29921.0}, {"date": "2025-01-21", "close": 41.01, "volume": 71877.0}, {"date": "2025-01-22", "close": 41.06, "volume": 57346.0}, {"date": "2025-01-23", "close": 41.02, "volume": 135519.0}, {"date": "2025-01-24", "close": 39.83, "volume": 68456.0}, {"date": "2025-01-27", "close": 38.85, "volume": 104632.0}, {"date": "2025-01-28", "close": 38.0, "volume": 95059.0}, {"date": "2025-01-29", "close": 38.45, "volume": 62552.0}, {"date": "2025-01-30", "close": 39.53, "volume": 105097.0}, {"date": "2025-01-31", "close": 39.23, "volume": 101833.0}, {"date": "2025-02-03", "close": 37.63, "volume": 312409.0}, {"date": "2025-02-04", "close": 37.72, "volume": 99367.0}, {"date": "2025-02-05", "close": 38.22, "volume": 91714.0}, {"date": "2025-02-06", "close": 38.85, "volume": 73704.0}, {"date": "2025-02-07", "close": 38.33, "volume": 102441.0}, {"date": "2025-02-10", "close": 38.45, "volume": 73625.0}, {"date": "2025-02-11", "close": 38.0, "volume": 215479.0}, {"date": "2025-02-12", "close": 38.26, "volume": 47659.0}, {"date": "2025-02-13", "close": 37.71, "volume": 128405.0}, {"date": "2025-02-14", "close": 37.36, "volume": 123790.0}, {"date": "2025-02-18", "close": 36.68, "volume": 128164.0}, {"date": "2025-02-19", "close": 37.14, "volume": 62569.0}, {"date": "2025-02-20", "close": 36.96, "volume": 105864.0}, {"date": "2025-02-21", "close": 36.38, "volume": 39793.0}, {"date": "2025-02-24", "close": 36.53, "volume": 68046.0}, {"date": "2025-02-25", "close": 35.98, "volume": 110821.0}, {"date": "2025-02-26", "close": 36.44, "volume": 61314.0}, {"date": "2025-02-27", "close": 36.31, "volume": 62280.0}, {"date": "2025-02-28", "close": 35.98, "volume": 91093.0}, {"date": "2025-03-03", "close": 34.46, "volume": 122970.0}, {"date": "2025-03-04", "close": 33.89, "volume": 200627.0}, {"date": "2025-03-05", "close": 34.46, "volume": 105802.0}, {"date": "2025-03-06", "close": 35.2, "volume": 312285.0}, {"date": "2025-03-07", "close": 36.2, "volume": 147330.0}, {"date": "2025-03-10", "close": 36.63, "volume": 145301.0}, {"date": "2025-03-11", "close": 36.79, "volume": 134163.0}, {"date": "2025-03-12", "close": 36.58, "volume": 144363.0}, {"date": "2025-03-13", "close": 36.17, "volume": 99623.0}, {"date": "2025-03-14", "close": 36.03, "volume": 84277.0}, {"date": "2025-03-17", "close": 36.49, "volume": 64881.0}, {"date": "2025-03-18", "close": 36.85, "volume": 24681.0}, {"date": "2025-03-19", "close": 35.6, "volume": 69745.0}, {"date": "2025-03-20", "close": 34.81, "volume": 233126.0}, {"date": "2025-03-21", "close": 34.61, "volume": 141960.0}, {"date": "2025-03-24", "close": 35.12, "volume": 72207.0}, {"date": "2025-03-25", "close": 35.51, "volume": 59509.0}, {"date": "2025-03-26", "close": 35.1, "volume": 26285.0}, {"date": "2025-03-27", "close": 35.06, "volume": 133077.0}, {"date": "2025-03-28", "close": 34.76, "volume": 158651.0}, {"date": "2025-03-31", "close": 34.93, "volume": 76325.0}, {"date": "2025-04-01", "close": 35.0, "volume": 87154.0}, {"date": "2025-04-02", "close": 34.9, "volume": 188603.0}, {"date": "2025-04-03", "close": 34.04, "volume": 70853.0}, {"date": "2025-04-04", "close": 32.02, "volume": 238273.0}, {"date": "2025-04-07", "close": 31.58, "volume": 203893.0}, {"date": "2025-04-08", "close": 31.75, "volume": 304084.0}, {"date": "2025-04-09", "close": 34.15, "volume": 117301.0}, {"date": "2025-04-10", "close": 31.43, "volume": 86397.0}, {"date": "2025-04-11", "close": 31.58, "volume": 85907.0}, {"date": "2025-04-14", "close": 32.99, "volume": 130118.0}, {"date": "2025-04-15", "close": 32.66, "volume": 108945.0}, {"date": "2025-04-16", "close": 32.45, "volume": 35923.0}, {"date": "2025-04-17", "close": 32.31, "volume": 30575.0}, {"date": "2025-04-21", "close": 31.83, "volume": 42690.0}, {"date": "2025-04-22", "close": 32.24, "volume": 37139.0}, {"date": "2025-04-23", "close": 32.09, "volume": 171328.0}, {"date": "2025-04-24", "close": 32.27, "volume": 48064.0}, {"date": "2025-04-25", "close": 33.07, "volume": 78931.0}, {"date": "2025-04-28", "close": 33.04, "volume": 76692.0}, {"date": "2025-04-29", "close": 33.57, "volume": 44833.0}, {"date": "2025-04-30", "close": 33.22, "volume": 101336.0}, {"date": "2025-05-01", "close": 32.78, "volume": 176681.0}, {"date": "2025-05-02", "close": 33.79, "volume": 133971.0}, {"date": "2025-05-05", "close": 32.64, "volume": 74463.0}, {"date": "2025-05-06", "close": 33.87, "volume": 119219.0}, {"date": "2025-05-07", "close": 36.23, "volume": 201711.0}, {"date": "2025-05-08", "close": 38.35, "volume": 204577.0}, {"date": "2025-05-09", "close": 38.72, "volume": 101074.0}, {"date": "2025-05-12", "close": 39.24, "volume": 56370.0}, {"date": "2025-05-13", "close": 39.11, "volume": 56585.0}, {"date": "2025-05-14", "close": 38.76, "volume": 109350.0}, {"date": "2025-05-15", "close": 38.91, "volume": 64565.0}, {"date": "2025-05-16", "close": 39.06, "volume": 78758.0}, {"date": "2025-05-20", "close": 38.17, "volume": 126840.0}, {"date": "2025-05-21", "close": 37.57, "volume": 130304.0}, {"date": "2025-05-22", "close": 37.28, "volume": 111597.0}, {"date": "2025-05-23", "close": 38.05, "volume": 119095.0}, {"date": "2025-05-26", "close": 38.5, "volume": 36244.0}, {"date": "2025-05-27", "close": 39.11, "volume": 59333.0}, {"date": "2025-05-28", "close": 38.77, "volume": 50702.0}, {"date": "2025-05-29", "close": 38.57, "volume": 69089.0}, {"date": "2025-05-30", "close": 37.89, "volume": 607723.0}, {"date": "2025-06-02", "close": 38.3, "volume": 68271.0}, {"date": "2025-06-03", "close": 38.43, "volume": 50350.0}, {"date": "2025-06-04", "close": 38.75, "volume": 24547.0}, {"date": "2025-06-05", "close": 38.25, "volume": 72191.0}, {"date": "2025-06-06", "close": 38.3, "volume": 23006.0}, {"date": "2025-06-09", "close": 39.62, "volume": 48363.0}, {"date": "2025-06-10", "close": 39.5, "volume": 61890.0}, {"date": "2025-06-11", "close": 41.0, "volume": 89722.0}, {"date": "2025-06-12", "close": 40.98, "volume": 39496.0}, {"date": "2025-06-13", "close": 40.5, "volume": 43226.0}, {"date": "2025-06-16", "close": 41.3, "volume": 40472.0}, {"date": "2025-06-17", "close": 41.04, "volume": 44522.0}, {"date": "2025-06-18", "close": 41.06, "volume": 40573.0}, {"date": "2025-06-19", "close": 41.08, "volume": 23994.0}, {"date": "2025-06-20", "close": 41.34, "volume": 25154.0}, {"date": "2025-06-23", "close": 41.25, "volume": 25678.0}, {"date": "2025-06-24", "close": 41.65, "volume": 36588.0}, {"date": "2025-06-25", "close": 41.22, "volume": 25939.0}, {"date": "2025-06-26", "close": 41.89, "volume": 55441.0}, {"date": "2025-06-27", "close": 41.16, "volume": 48271.0}, {"date": "2025-06-30", "close": 41.65, "volume": 45255.0}, {"date": "2025-07-02", "close": 42.97, "volume": 47042.0}, {"date": "2025-07-03", "close": 42.72, "volume": 26636.0}, {"date": "2025-07-04", "close": 42.56, "volume": 6605.0}, {"date": "2025-07-07", "close": 42.43, "volume": 35055.0}, {"date": "2025-07-08", "close": 42.72, "volume": 21244.0}, {"date": "2025-07-09", "close": 43.31, "volume": 51669.0}, {"date": "2025-07-10", "close": 43.07, "volume": 23746.0}, {"date": "2025-07-11", "close": 42.99, "volume": 41145.0}, {"date": "2025-07-14", "close": 42.58, "volume": 19460.0}, {"date": "2025-07-15", "close": 42.26, "volume": 35020.0}, {"date": "2025-07-16", "close": 41.7, "volume": 43847.0}, {"date": "2025-07-17", "close": 42.62, "volume": 71384.0}, {"date": "2025-07-18", "close": 43.02, "volume": 58852.0}, {"date": "2025-07-21", "close": 42.39, "volume": 29665.0}, {"date": "2025-07-22", "close": 42.88, "volume": 40741.0}, {"date": "2025-07-23", "close": 42.98, "volume": 26109.0}, {"date": "2025-07-24", "close": 42.54, "volume": 55583.0}, {"date": "2025-07-25", "close": 43.04, "volume": 30374.0}, {"date": "2025-07-28", "close": 42.98, "volume": 33397.0}, {"date": "2025-07-29", "close": 42.27, "volume": 34655.0}, {"date": "2025-07-30", "close": 41.83, "volume": 57738.0}, {"date": "2025-07-31", "close": 41.84, "volume": 124391.0}, {"date": "2025-08-01", "close": 42.75, "volume": 111345.0}, {"date": "2025-08-05", "close": 41.52, "volume": 79275.0}, {"date": "2025-08-06", "close": 42.87, "volume": 71461.0}, {"date": "2025-08-07", "close": 42.42, "volume": 85749.0}, {"date": "2025-08-08", "close": 42.45, "volume": 77465.0}, {"date": "2025-08-11", "close": 42.17, "volume": 95619.0}, {"date": "2025-08-12", "close": 42.62, "volume": 38947.0}, {"date": "2025-08-13", "close": 43.07, "volume": 27845.0}, {"date": "2025-08-14", "close": 42.17, "volume": 47124.0}, {"date": "2025-08-15", "close": 41.02, "volume": 66415.0}, {"date": "2025-08-18", "close": 41.47, "volume": 33754.0}, {"date": "2025-08-19", "close": 41.46, "volume": 28464.0}, {"date": "2025-08-20", "close": 41.02, "volume": 28555.0}, {"date": "2025-08-21", "close": 41.48, "volume": 46767.0}, {"date": "2025-08-22", "close": 41.76, "volume": 35925.0}, {"date": "2025-08-25", "close": 42.0, "volume": 77977.0}, {"date": "2025-08-26", "close": 41.85, "volume": 35727.0}, {"date": "2025-08-27", "close": 43.31, "volume": 49902.0}, {"date": "2025-08-28", "close": 42.41, "volume": 94388.0}, {"date": "2025-08-29", "close": 42.11, "volume": 38051.0}, {"date": "2025-09-02", "close": 40.89, "volume": 57979.0}, {"date": "2025-09-03", "close": 40.62, "volume": 95720.0}, {"date": "2025-09-04", "close": 40.84, "volume": 57796.0}, {"date": "2025-09-05", "close": 41.08, "volume": 71254.0}, {"date": "2025-09-08", "close": 41.0, "volume": 32450.0}, {"date": "2025-09-09", "close": 40.04, "volume": 44914.0}, {"date": "2025-09-10", "close": 38.97, "volume": 50869.0}, {"date": "2025-09-11", "close": 39.23, "volume": 61530.0}, {"date": "2025-09-12", "close": 38.47, "volume": 60479.0}, {"date": "2025-09-15", "close": 39.15, "volume": 60519.0}, {"date": "2025-09-16", "close": 39.41, "volume": 33623.0}, {"date": "2025-09-17", "close": 38.4, "volume": 33166.0}, {"date": "2025-09-18", "close": 38.7, "volume": 25682.0}, {"date": "2025-09-19", "close": 38.0, "volume": 92013.0}, {"date": "2025-09-22", "close": 37.83, "volume": 42747.0}, {"date": "2025-09-23", "close": 37.27, "volume": 96225.0}, {"date": "2025-09-24", "close": 36.83, "volume": 42469.0}, {"date": "2025-09-25", "close": 36.41, "volume": 51634.0}, {"date": "2025-09-26", "close": 36.65, "volume": 41202.0}, {"date": "2025-09-29", "close": 36.48, "volume": 20560.0}, {"date": "2025-09-30", "close": 36.37, "volume": 69145.0}, {"date": "2025-10-01", "close": 36.43, "volume": 75294.0}, {"date": "2025-10-02", "close": 36.89, "volume": 84307.0}, {"date": "2025-10-03", "close": 37.45, "volume": 60248.0}, {"date": "2025-10-06", "close": 37.73, "volume": 52525.0}, {"date": "2025-10-07", "close": 36.5, "volume": 59518.0}, {"date": "2025-10-08", "close": 37.01, "volume": 41836.0}, {"date": "2025-10-09", "close": 35.94, "volume": 44839.0}, {"date": "2025-10-10", "close": 35.33, "volume": 61402.0}, {"date": "2025-10-14", "close": 35.26, "volume": 62123.0}, {"date": "2025-10-15", "close": 34.95, "volume": 33215.0}, {"date": "2025-10-16", "close": 34.48, "volume": 129625.0}, {"date": "2025-10-17", "close": 34.0, "volume": 51941.0}, {"date": "2025-10-20", "close": 34.25, "volume": 64167.0}, {"date": "2025-10-21", "close": 35.61, "volume": 213286.0}, {"date": "2025-10-22", "close": 35.88, "volume": 137248.0}, {"date": "2025-10-23", "close": 36.18, "volume": 136328.0}, {"date": "2025-10-24", "close": 36.26, "volume": 99546.0}, {"date": "2025-10-27", "close": 36.1, "volume": 44541.0}, {"date": "2025-10-28", "close": 35.57, "volume": 71780.0}, {"date": "2025-10-29", "close": 35.31, "volume": 86754.0}, {"date": "2025-10-30", "close": 35.59, "volume": 104783.0}, {"date": "2025-10-31", "close": 36.08, "volume": 30137.0}, {"date": "2025-11-03", "close": 36.09, "volume": 68533.0}, {"date": "2025-11-04", "close": 34.64, "volume": 51911.0}, {"date": "2025-11-05", "close": 34.49, "volume": 30641.0}, {"date": "2025-11-06", "close": 33.26, "volume": 57263.0}, {"date": "2025-11-07", "close": 32.31, "volume": 66170.0}, {"date": "2025-11-10", "close": 31.73, "volume": 43671.0}, {"date": "2025-11-11", "close": 32.19, "volume": 51062.0}, {"date": "2025-11-12", "close": 33.09, "volume": 31641.0}, {"date": "2025-11-13", "close": 32.45, "volume": 41012.0}, {"date": "2025-11-14", "close": 19.42, "volume": 2050503.0}, {"date": "2025-11-17", "close": 20.38, "volume": 677472.0}, {"date": "2025-11-18", "close": 19.79, "volume": 391397.0}, {"date": "2025-11-19", "close": 19.01, "volume": 214773.0}, {"date": "2025-11-20", "close": 18.09, "volume": 387272.0}, {"date": "2025-11-21", "close": 19.53, "volume": 364048.0}, {"date": "2025-11-24", "close": 20.3, "volume": 310640.0}, {"date": "2025-11-25", "close": 21.77, "volume": 270815.0}, {"date": "2025-11-26", "close": 22.16, "volume": 194422.0}, {"date": "2025-11-27", "close": 22.05, "volume": 53475.0}, {"date": "2025-11-28", "close": 22.14, "volume": 130678.0}, {"date": "2025-12-01", "close": 20.81, "volume": 212378.0}, {"date": "2025-12-02", "close": 20.7, "volume": 149984.0}, {"date": "2025-12-03", "close": 21.51, "volume": 131127.0}, {"date": "2025-12-04", "close": 22.02, "volume": 126794.0}, {"date": "2025-12-05", "close": 21.67, "volume": 138429.0}, {"date": "2025-12-08", "close": 21.34, "volume": 83591.0}, {"date": "2025-12-09", "close": 22.2, "volume": 125498.0}, {"date": "2025-12-10", "close": 22.43, "volume": 106496.0}, {"date": "2025-12-11", "close": 22.4, "volume": 77669.0}, {"date": "2025-12-12", "close": 22.23, "volume": 116147.0}, {"date": "2025-12-15", "close": 21.87, "volume": 125247.0}, {"date": "2025-12-16", "close": 22.7, "volume": 80365.0}, {"date": "2025-12-17", "close": 23.17, "volume": 123014.0}, {"date": "2025-12-18", "close": 23.03, "volume": 120763.0}, {"date": "2025-12-19", "close": 23.2, "volume": 123740.0}, {"date": "2025-12-22", "close": 23.01, "volume": 102843.0}, {"date": "2025-12-23", "close": 22.92, "volume": 70018.0}, {"date": "2025-12-24", "close": 23.4, "volume": 43106.0}, {"date": "2025-12-29", "close": 23.52, "volume": 82730.0}, {"date": "2025-12-30", "close": 23.46, "volume": 71048.0}, {"date": "2025-12-31", "close": 23.2, "volume": 58685.0}, {"date": "2026-01-02", "close": 23.58, "volume": 76807.0}, {"date": "2026-01-05", "close": 23.55, "volume": 125497.0}, {"date": "2026-01-06", "close": 24.86, "volume": 139754.0}, {"date": "2026-01-07", "close": 24.1, "volume": 143937.0}, {"date": "2026-01-08", "close": 23.67, "volume": 120708.0}, {"date": "2026-01-09", "close": 28.94, "volume": 665363.0}, {"date": "2026-01-12", "close": 26.75, "volume": 376804.0}, {"date": "2026-01-13", "close": 27.49, "volume": 282083.0}, {"date": "2026-01-14", "close": 27.9, "volume": 127436.0}, {"date": "2026-01-15", "close": 29.33, "volume": 449505.0}, {"date": "2026-01-16", "close": 29.55, "volume": 286085.0}, {"date": "2026-01-19", "close": 30.09, "volume": 105585.0}, {"date": "2026-01-20", "close": 29.56, "volume": 229858.0}, {"date": "2026-01-21", "close": 30.02, "volume": 186057.0}, {"date": "2026-01-22", "close": 31.33, "volume": 108300.0}, {"date": "2026-01-23", "close": 32.01, "volume": 271353.0}, {"date": "2026-01-26", "close": 30.54, "volume": 86797.0}, {"date": "2026-01-27", "close": 29.97, "volume": 80630.0}, {"date": "2026-01-28", "close": 30.6, "volume": 125329.0}, {"date": "2026-01-29", "close": 29.75, "volume": 123674.0}, {"date": "2026-01-30", "close": 29.06, "volume": 106454.0}, {"date": "2026-02-02", "close": 28.82, "volume": 88528.0}, {"date": "2026-02-03", "close": 30.51, "volume": 343922.0}, {"date": "2026-02-04", "close": 30.78, "volume": 52912.0}, {"date": "2026-02-05", "close": 29.88, "volume": 70195.0}, {"date": "2026-02-06", "close": 29.65, "volume": 185225.0}, {"date": "2026-02-09", "close": 29.05, "volume": 99266.0}, {"date": "2026-02-10", "close": 28.56, "volume": 102206.0}, {"date": "2026-02-11", "close": 28.2, "volume": 149478.0}, {"date": "2026-02-12", "close": 27.7, "volume": 97531.0}, {"date": "2026-02-13", "close": 27.48, "volume": 63499.0}, {"date": "2026-02-17", "close": 27.82, "volume": 75709.0}, {"date": "2026-02-18", "close": 28.65, "volume": 66157.0}, {"date": "2026-02-19", "close": 29.65, "volume": 71482.0}, {"date": "2026-02-20", "close": 29.75, "volume": 82087.0}, {"date": "2026-02-23", "close": 28.8, "volume": 52889.0}, {"date": "2026-02-24", "close": 28.52, "volume": 48919.0}, {"date": "2026-02-25", "close": 28.43, "volume": 40350.0}, {"date": "2026-02-26", "close": 28.67, "volume": 40395.0}, {"date": "2026-02-27", "close": 27.82, "volume": 60319.0}, {"date": "2026-03-02", "close": 28.57, "volume": 90207.0}, {"date": "2026-03-03", "close": 28.44, "volume": 77844.0}, {"date": "2026-03-04", "close": 27.07, "volume": 50543.0}, {"date": "2026-03-05", "close": 27.3, "volume": 48734.0}, {"date": "2026-03-06", "close": 27.04, "volume": 41859.0}, {"date": "2026-03-09", "close": 26.37, "volume": 125171.0}, {"date": "2026-03-10", "close": 26.23, "volume": 44787.0}, {"date": "2026-03-11", "close": 25.83, "volume": 40416.0}, {"date": "2026-03-12", "close": 25.41, "volume": 52968.0}, {"date": "2026-03-13", "close": 25.32, "volume": 47406.0}, {"date": "2026-03-16", "close": 25.61, "volume": 33286.0}, {"date": "2026-03-17", "close": 25.74, "volume": 27007.0}, {"date": "2026-03-18", "close": 26.03, "volume": 78517.0}, {"date": "2026-03-19", "close": 24.99, "volume": 105995.0}, {"date": "2026-03-20", "close": 23.92, "volume": 145608.0}, {"date": "2026-03-23", "close": 25.16, "volume": 58090.0}, {"date": "2026-03-24", "close": 25.16, "volume": 28034.0}, {"date": "2026-03-25", "close": 16.89, "volume": 1178214.0}, {"date": "2026-03-26", "close": 17.8, "volume": 395056.0}, {"date": "2026-03-27", "close": 17.99, "volume": 247223.0}, {"date": "2026-03-30", "close": 18.68, "volume": 287333.0}, {"date": "2026-03-31", "close": 19.0, "volume": 242773.0}, {"date": "2026-04-01", "close": 18.42, "volume": 155506.0}, {"date": "2026-04-02", "close": 18.12, "volume": 138363.0}, {"date": "2026-04-06", "close": 17.64, "volume": 92151.0}, {"date": "2026-04-07", "close": 17.5, "volume": 65875.0}, {"date": "2026-04-08", "close": 18.54, "volume": 74193.0}, {"date": "2026-04-09", "close": 18.04, "volume": 71921.0}, {"date": "2026-04-10", "close": 17.74, "volume": 79615.0}, {"date": "2026-04-13", "close": 18.47, "volume": 64068.0}, {"date": "2026-04-14", "close": 18.7, "volume": 62522.0}, {"date": "2026-04-15", "close": 18.4, "volume": 106866.0}, {"date": "2026-04-16", "close": 18.03, "volume": 51825.0}, {"date": "2026-04-17", "close": 18.56, "volume": 108261.0}, {"date": "2026-04-20", "close": 18.79, "volume": 74096.0}, {"date": "2026-04-21", "close": 18.38, "volume": 55756.0}, {"date": "2026-04-22", "close": 18.59, "volume": 52952.0}, {"date": "2026-04-23", "close": 19.48, "volume": 127981.0}, {"date": "2026-04-24", "close": 19.67, "volume": 52836.0}, {"date": "2026-04-27", "close": 19.08, "volume": 49137.0}, {"date": "2026-04-28", "close": 19.11, "volume": 58073.0}, {"date": "2026-04-29", "close": 19.35, "volume": 218043.0}, {"date": "2026-04-30", "close": 19.4, "volume": 89036.0}, {"date": "2026-05-01", "close": 20.3, "volume": 149640.0}, {"date": "2026-05-04", "close": 19.84, "volume": 98023.0}, {"date": "2026-05-05", "close": 19.93, "volume": 49287.0}, {"date": "2026-05-06", "close": 20.01, "volume": 90190.0}, {"date": "2026-05-07", "close": 22.08, "volume": 136531.0}, {"date": "2026-05-08", "close": 23.7, "volume": 150666.0}, {"date": "2026-05-11", "close": 25.04, "volume": 233427.0}, {"date": "2026-05-12", "close": 25.05, "volume": 177362.0}, {"date": "2026-05-13", "close": 25.15, "volume": 339535.0}, {"date": "2026-05-14", "close": 25.4, "volume": 219528.0}, {"date": "2026-05-15", "close": 25.2, "volume": 89379.0}, {"date": "2026-05-19", "close": 23.56, "volume": 183280.0}, {"date": "2026-05-20", "close": 22.39, "volume": 93328.0}, {"date": "2026-05-21", "close": 22.5, "volume": 71013.0}, {"date": "2026-05-22", "close": 22.84, "volume": 34599.0}, {"date": "2026-05-25", "close": 23.16, "volume": 16082.0}, {"date": "2026-05-26", "close": 22.78, "volume": 22306.0}, {"date": "2026-05-27", "close": 23.2, "volume": 23828.0}, {"date": "2026-05-28", "close": 23.37, "volume": 60792.0}, {"date": "2026-05-29", "close": 22.72, "volume": 68801.0}, {"date": "2026-06-01", "close": 21.98, "volume": 56434.0}, {"date": "2026-06-02", "close": 21.92, "volume": 38430.0}, {"date": "2026-06-03", "close": 22.67, "volume": 35495.0}, {"date": "2026-06-04", "close": 22.59, "volume": 17644.0}, {"date": "2026-06-05", "close": 22.12, "volume": 49026.0}, {"date": "2026-06-08", "close": 21.87, "volume": 27075.0}, {"date": "2026-06-09", "close": 21.81, "volume": 31971.0}, {"date": "2026-06-10", "close": 21.05, "volume": 37753.0}, {"date": "2026-06-11", "close": 20.92, "volume": 44713.0}, {"date": "2026-06-12", "close": 20.69, "volume": 40239.0}, {"date": "2026-06-15", "close": 20.78, "volume": 33373.0}, {"date": "2026-06-16", "close": 20.54, "volume": 48599.0}, {"date": "2026-06-17", "close": 20.26, "volume": 34467.0}, {"date": "2026-06-18", "close": 20.69, "volume": 23439.0}, {"date": "2026-06-19", "close": 20.88, "volume": 497152.0}, {"date": "2026-06-22", "close": 20.61, "volume": 88987.0}, {"date": "2026-06-23", "close": 20.61, "volume": 50287.0}, {"date": "2026-06-24", "close": 20.43, "volume": 85948.0}, {"date": "2026-06-25", "close": 20.28, "volume": 127783.0}, {"date": "2026-06-26", "close": 19.99, "volume": 772004.0}, {"date": "2026-06-29", "close": 20.0, "volume": 178974.0}, {"date": "2026-06-30", "close": 20.21, "volume": 375474.0}, {"date": "2026-07-02", "close": 19.43, "volume": 132300.0}, {"date": "2026-07-03", "close": 19.61, "volume": 20799.0}, {"date": "2026-07-06", "close": 19.89, "volume": 55161.0}, {"date": "2026-07-07", "close": 19.42, "volume": 30030.0}, {"date": "2026-07-08", "close": 19.32, "volume": 85909.0}, {"date": "2026-07-09", "close": 19.31, "volume": 42096.0}, {"date": "2026-07-10", "close": 19.13, "volume": 38915.0}, {"date": "2026-07-13", "close": 19.1, "volume": 40564.0}, {"date": "2026-07-14", "close": 19.12, "volume": 23846.0}, {"date": "2026-07-15", "close": 19.48, "volume": 94968.0}, {"date": "2026-07-16", "close": 20.0, "volume": 64993.0}, {"date": "2026-07-17", "close": 20.22, "volume": 37346.0}, {"date": "2026-07-20", "close": 19.79, "volume": 24363.0}, {"date": "2026-07-21", "close": 19.6, "volume": 53766.0}, {"date": "2026-07-22", "close": 19.85, "volume": 28822.0}, {"date": "2026-07-23", "close": 19.69, "volume": 23343.0}, {"date": "2026-07-24", "close": 19.33, "volume": 88437.0}, {"date": "2026-07-27", "close": 19.38, "volume": 56240.0}, {"date": "2026-07-28", "close": 19.91, "volume": 66072.0}, {"date": "2026-07-29", "close": 18.8, "volume": 100662.0}, {"date": "2026-07-30", "close": 14.32, "volume": 1242941.0}, {"date": "2026-07-31", "close": 13.43, "volume": 785916.0}, {"date": "2026-08-04", "close": 14.75, "volume": 334183.0}, {"date": "2026-08-05", "close": 14.5, "volume": 183025.0}, {"date": "2026-08-06", "close": 15.08, "volume": 175952.0}, {"date": "2026-08-07", "close": 15.18, "volume": 120414.0}], "refreshing": true}