{"ticker": "BKE", "overview": {"cik": "885245", "ticker": "BKE", "name": "BUCKLE INC", "industry": "Retail-Family Clothing Stores", "country": "United States", "sic": "5651", "announcements": [{"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0002160099-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001192952-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001949846-26-000611", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "THE BUCKLE, INC. 8-K", "accession": "0000885245-26-000039", "price_sensitive": true}, {"form": "10-Q", "date": "2026-09-10", "title": "THE BUCKLE, INC. 10-Q", "accession": "0000885245-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001796000-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "THE BUCKLE, INC. 8-K", "accession": "0000885245-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-21", "title": "THE BUCKLE, INC. 8-K", "accession": "0000885245-26-000033", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000941", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "THE BUCKLE, INC. 11-K", "accession": "0000885245-26-000031", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-11", "title": "THE BUCKLE, INC. 10-Q", "accession": "0000885245-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001192952-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001969223-26-000664", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001249137-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "THE BUCKLE, INC. 8-K", "accession": "0000885245-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "THE BUCKLE, INC. 8-K", "accession": "0000885245-26-000025", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "THE BUCKLE, INC. FORM SD", "accession": "0000885245-26-000022", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-22", "title": "THE BUCKLE, INC. ARS", "accession": "0000885245-26-000020", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-22", "title": "THE BUCKLE, INC. DEFA14A", "accession": "0000885245-26-000018", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-22", "title": "THE BUCKLE, INC. DEF 14A", "accession": "0000885245-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "FORM 4", "accession": "0001247713-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001247713-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001603064-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-04-13", "title": "FORM 3", "accession": "0002128771-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-04-10", "title": "Notice of proposed sale", "accession": "0001969223-26-000444", "price_sensitive": false}]}, "description": "BUCKLE INC trades as BKE on the NYSE and is registered in the United States, classified under Retail-Family Clothing Stores (SIC 5651). Privy Trades holds 170 insider filings for the company, from August 2021 to October 2026. Across those, 10 insiders disclosed 2 open-market purchases totalling $32.32K against 52 sales totalling $43.58M. The most recent filing on record is dated 22 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 32321.519000000004, "sell_n": 52, "sell_sum": 43582244.78243, "net": -43549923.26343, "insiders": 10, "first_date": "2021-08-03", "last_date": "2026-10-22"}, "metrics": {"ticker": "BKE", "has_prices": true, "as_of": "2026-08-07", "last": 45.94, "prev_close": 45.72, "change": 0.21999999999999886, "change_pct": 0.00481189851268589, "session_volume": 331471.0, "vwap_5": 45.731952795798634, "vwap_20": 43.834809581805565, "vwap_60": 44.50583052711053, "vwap_250": 52.181944088532546, "high_52w": 58.25, "low_52w": 41.46, "avg_volume_20": 441778.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002128771-26-000004", "src": "INSIDERS", "ticker": "BKE", "cik": "885245", "company": "BUCKLE INC", "company_raw": "BUCKLE INC", "who": "Scott A. Werth", "who_key": "WERTH SCOTT A", "role": "SVP Stores", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 116870.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Insider offloads $117K of BKE", "source_url": "https://www.sec.gov/Archives/edgar/data/2128771/000212877126000004/0002128771-26-000004-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16790}, {"id": "0001192952-26-000008", "src": "INSIDERS", "ticker": "BKE", "cik": "885245", "company": "BUCKLE INC", "company_raw": "BUCKLE INC", "who": "Bill L. Fairfield", "who_key": "FAIRFIELD BILL L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 394190.05000000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director sells $394K of BKE", "source_url": "https://www.sec.gov/Archives/edgar/data/1192952/000119295226000008/0001192952-26-000008-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26870}, {"id": "0001796000-26-000004", "src": "INSIDERS", "ticker": "BKE", "cik": "885245", "company": "BUCKLE INC", "company_raw": "BUCKLE INC", "who": "Angie J. Klein", "who_key": "KLEIN ANGIE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on BKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1796000/000179600026000004/0001796000-26-000004-index.htm", "trade_date": "2026-08-30", "timestamp": "2026-08-30", "mins": 93110}, {"id": "13DG-0002100121-26-000941", "src": "13DG", "ticker": "BKE", "cik": "885245", "company": "BUCKLE INC", "company_raw": "BUCKLE INC", "who": "Buckle Inc", "who_key": "BUCKLE INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "BUCKLE INC takes a 5.01% passive stake in BKE", "source_url": "https://www.sec.gov/Archives/edgar/data/885245/0002100121-26-000941-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "0001192952-26-000006", "src": "INSIDERS", "ticker": "BKE", "cik": "885245", "company": "BUCKLE INC", "company_raw": "BUCKLE INC", "who": "Bill L. Fairfield", "who_key": "FAIRFIELD BILL L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 111087.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director sells $111K of BKE", "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000119295226000006/0001192952-26-000006-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212630}, {"id": "0001249137-26-000004", "src": "INSIDERS", "ticker": "BKE", "cik": "885245", "company": "BUCKLE INC", "company_raw": "BUCKLE INC", "who": "Brett P. Milkie", "who_key": "MILKIE BRETT P", "role": "SVP Leasing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Insider files routine paperwork on BKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000124913726000004/0001249137-26-000004-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216950}, {"id": "0001247713-26-000006", "src": "INSIDERS", "ticker": "BKE", "cik": "885245", "company": "BUCKLE INC", "company_raw": "BUCKLE INC", "who": "Kari G. Smith", "who_key": "SMITH KARI G", "role": "EVP Stores, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on BKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000124771326000006/0001247713-26-000006-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283190}, {"id": "0001603064-26-000004", "src": "INSIDERS", "ticker": "BKE", "cik": "885245", "company": "BUCKLE INC", "company_raw": "BUCKLE INC", "who": "Michelle Hoffman", "who_key": "HOFFMAN MICHELLE", "role": "SVP Sales", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 887761.62, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Insider offloads $888K of BKE", "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000160306426000004/0001603064-26-000004-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297590}, {"id": "0001247713-26-000004", "src": "INSIDERS", "ticker": "BKE", "cik": "885245", "company": "BUCKLE INC", "company_raw": "BUCKLE INC", "who": "Kari G. Smith", "who_key": "SMITH KARI G", "role": "EVP Stores, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1637238.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director sells $1.6M of BKE", "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000124771326000004/0001247713-26-000004-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297590}, {"id": "0001603064-26-000002", "src": "INSIDERS", "ticker": "BKE", "cik": "885245", "company": "BUCKLE INC", "company_raw": "BUCKLE INC", "who": "Michelle Hoffman", "who_key": "HOFFMAN MICHELLE", "role": "SVP Sales", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1474195.0141999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Insider offloads $1.5M of BKE", "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000160306426000002/0001603064-26-000002-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327830}, {"id": "0001247713-26-000002", "src": "INSIDERS", "ticker": "BKE", "cik": "885245", "company": "BUCKLE INC", "company_raw": "BUCKLE INC", "who": "Kari G. Smith", "who_key": "SMITH KARI G", "role": "EVP Stores, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2518690.298, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director sells $2.5M of BKE", "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000124771326000002/0001247713-26-000002-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332150}, {"id": "0001192952-26-000004", "src": "INSIDERS", "ticker": "BKE", "cik": "885245", "company": "BUCKLE INC", "company_raw": "BUCKLE INC", "who": "Bill L. Fairfield", "who_key": "FAIRFIELD BILL L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on BKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000119295226000004/0001192952-26-000004-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333590}, {"id": "0001247730-26-000002", "src": "INSIDERS", "ticker": "BKE", "cik": "885245", "company": "BUCKLE INC", "company_raw": "BUCKLE INC", "who": "Dennis H. Nelson", "who_key": "NELSON DENNIS H", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "CEO files routine paperwork on BKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000124773026000002/0001247730-26-000002-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395510}, {"id": "0001516214-26-000002", "src": "INSIDERS", "ticker": "BKE", "cik": "885245", "company": "BUCKLE INC", "company_raw": "BUCKLE INC", "who": "Thomas B. Heacock", "who_key": "HEACOCK THOMAS B", "role": "SVP Finance, Treasurer, & CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "CFO files routine paperwork on BKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000151621426000002/0001516214-26-000002-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395510}, {"id": "0001249137-26-000002", "src": "INSIDERS", "ticker": "BKE", "cik": "885245", "company": "BUCKLE INC", "company_raw": "BUCKLE INC", "who": "Brett P. Milkie", "who_key": "MILKIE BRETT P", "role": "SVP Leasing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Insider files routine paperwork on BKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000124913726000002/0001249137-26-000002-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395510}, {"id": "0001762622-26-000002", "src": "INSIDERS", "ticker": "BKE", "cik": "885245", "company": "BUCKLE INC", "company_raw": "BUCKLE INC", "who": "Jenschke Brady M. Fritz", "who_key": "FRITZ JENSCHKE BRADY M", "role": "SVP, Gen Counsel, & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Insider files routine paperwork on BKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000176262226000002/0001762622-26-000002-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395510}, {"id": "0001192952-26-000002", "src": "INSIDERS", "ticker": "BKE", "cik": "885245", "company": "BUCKLE INC", "company_raw": "BUCKLE INC", "who": "Bill L. Fairfield", "who_key": "FAIRFIELD BILL L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on BKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000119295226000002/0001192952-26-000002-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395510}, {"id": "0001247717-26-000002", "src": "INSIDERS", "ticker": "BKE", "cik": "885245", "company": "BUCKLE INC", "company_raw": "BUCKLE INC", "who": "Bruce Hoberman", "who_key": "HOBERMAN BRUCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on BKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000124771726000002/0001247717-26-000002-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395510}, {"id": "0001365923-26-000002", "src": "INSIDERS", "ticker": "BKE", "cik": "885245", "company": "BUCKLE INC", "company_raw": "BUCKLE INC", "who": "John P. Peetz", "who_key": "Peetz John P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on BKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000136592326000002/0001365923-26-000002-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395510}, {"id": "0001465930-26-000002", "src": "INSIDERS", "ticker": "BKE", "cik": "885245", "company": "BUCKLE INC", "company_raw": "BUCKLE INC", "who": "Michael E. Huss", "who_key": "HUSS MICHAEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on BKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000146593026000002/0001465930-26-000002-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395510}, {"id": "0001247710-26-000002", "src": "INSIDERS", "ticker": "BKE", "cik": "885245", "company": "BUCKLE INC", "company_raw": "BUCKLE INC", "who": "James E. Shada", "who_key": "SHADA JAMES E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on BKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000124771026000002/0001247710-26-000002-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395510}, {"id": "0001247706-26-000002", "src": "INSIDERS", "ticker": "BKE", "cik": "885245", "company": "BUCKLE INC", "company_raw": "BUCKLE INC", "who": "Karen B. Rhoads", "who_key": "RHOADS KAREN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on BKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000124770626000002/0001247706-26-000002-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395510}, {"id": "0001754617-26-000002", "src": "INSIDERS", "ticker": "BKE", "cik": "885245", "company": "BUCKLE INC", "company_raw": "BUCKLE INC", "who": "Hank M. Bounds", "who_key": "BOUNDS HANK M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on BKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000175461726000002/0001754617-26-000002-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395510}, {"id": "0001796000-26-000002", "src": "INSIDERS", "ticker": "BKE", "cik": "885245", "company": "BUCKLE INC", "company_raw": "BUCKLE INC", "who": "Angie J. Klein", "who_key": "KLEIN ANGIE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on BKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000179600026000002/0001796000-26-000002-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395510}, {"id": "0001957193-26-000002", "src": "INSIDERS", "ticker": "BKE", "cik": "885245", "company": "BUCKLE INC", "company_raw": "BUCKLE INC", "who": "Shruti S. Joshi", "who_key": "JOSHI SHRUTI S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on BKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000195719326000002/0001957193-26-000002-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395510}, {"id": "0001247706-25-000004", "src": "INSIDERS", "ticker": "BKE", "cik": "885245", "company": "BUCKLE INC", "company_raw": "BUCKLE INC", "who": "Karen B. Rhoads", "who_key": "RHOADS KAREN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on BKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000124770625000004/0001247706-25-000004-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479030}, {"id": "0001247730-25-000004", "src": "INSIDERS", "ticker": "BKE", "cik": "885245", "company": "BUCKLE INC", "company_raw": "BUCKLE INC", "who": "Dennis H. Nelson", "who_key": "NELSON DENNIS H", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "CEO files routine paperwork on BKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000124773025000004/0001247730-25-000004-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494870}, {"id": "0000885245-25-000105", "src": "INSIDERS", "ticker": "BKE", "cik": "885245", "company": "BUCKLE INC", "company_raw": "BUCKLE INC", "who": "Michael E. Huss", "who_key": "HUSS MICHAEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on BKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524525000105/0000885245-25-000105-index.htm", "trade_date": "2025-10-16", "timestamp": "2025-10-16", "mins": 551030}, {"id": "0000885245-25-000096", "src": "INSIDERS", "ticker": "BKE", "cik": "885245", "company": "BUCKLE INC", "company_raw": "BUCKLE INC", "who": "Brett P. Milkie", "who_key": "MILKIE BRETT P", "role": "SVP Leasing", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 361019.39999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Insider sells $361K of BKE", "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524525000096/0000885245-25-000096-index.htm", "trade_date": "2025-09-05", "timestamp": "2025-09-05", "mins": 610070}, {"id": "0000885245-25-000098", "src": "INSIDERS", "ticker": "BKE", "cik": "885245", "company": "BUCKLE INC", "company_raw": "BUCKLE INC", "who": "James E. Shada", "who_key": "SHADA JAMES E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1189716.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director sells $1.2M of BKE", "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524525000098/0000885245-25-000098-index.htm", "trade_date": "2025-09-05", "timestamp": "2025-09-05", "mins": 610070}], "recent_buys": [{"id": "0000885245-23-000048", "src": "INSIDERS", "ticker": "BKE", "cik": "885245", "company": "BUCKLE INC", "company_raw": "BUCKLE INC", "who": "Kelli D. Molczyk", "who_key": "MOLCZYK KELLI D", "role": "SVP Women's Merchandising", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 26545.519000000004, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Insider puts $27K into BKE", "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524523000048/0000885245-23-000048-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553270}, {"id": "0001567619-22-013157", "src": "INSIDERS", "ticker": "BKE", "cik": "885245", "company": "BUCKLE INC", "company_raw": "BUCKLE INC", "who": "Bill L. Fairfield", "who_key": "FAIRFIELD BILL L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5776.0, "score": 25.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director buys $6K of BKE", "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000156761922013157/0001567619-22-013157-index.htm", "trade_date": "2022-06-16", "timestamp": "2022-06-16", "mins": 2304950}], "institutional": [{"id": "13DG-0002100121-26-000941", "src": "13DG", "ticker": "BKE", "cik": "885245", "company": "BUCKLE INC", "company_raw": "BUCKLE INC", "who": "Buckle Inc", "who_key": "BUCKLE INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "BUCKLE INC takes a 5.01% passive stake in BKE", "source_url": "https://www.sec.gov/Archives/edgar/data/885245/0002100121-26-000941-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Buckle, Inc. (The) Common Stock", "new_value": "BUCKLE INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000885245", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000885245", "applied": 1, "detected_at": "2026-09-10T16:51:33.993843"}]}, "key_people": [{"who": "Dennis H. Nelson", "who_key": "NELSON DENNIS H", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 23638733.1262, "net": -23638733.1262, "trades": 28, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 890149.3301, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524525000077/0000885245-25-000077-index.htm"}, {"action": "SELL", "amount": 2988891.4953, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524525000066/0000885245-25-000066-index.htm"}, {"action": "SELL", "amount": 76546.8515, "date": "2025-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524525000064/0000885245-25-000064-index.htm"}, {"action": "SELL", "amount": 560206.842, "date": "2025-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524525000054/0000885245-25-000054-index.htm"}, {"action": "SELL", "amount": 557213.228, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524525000048/0000885245-25-000048-index.htm"}, {"action": "SELL", "amount": 606058.856, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524525000044/0000885245-25-000044-index.htm"}, {"action": "SELL", "amount": 835660.4928, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524525000042/0000885245-25-000042-index.htm"}, {"action": "SELL", "amount": 888101.9848, "date": "2025-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524525000040/0000885245-25-000040-index.htm"}, {"action": "SELL", "amount": 989580.0284000001, "date": "2025-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524525000006/0000885245-25-000006-index.htm"}, {"action": "SELL", "amount": 4803.05, "date": "2025-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524525000004/0000885245-25-000004-index.htm"}, {"action": "SELL", "amount": 1054779.6177, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524525000002/0000885245-25-000002-index.htm"}, {"action": "SELL", "amount": 1050736.0596, "date": "2024-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524524000129/0000885245-24-000129-index.htm"}, {"action": "SELL", "amount": 1087741.6724999999, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524524000113/0000885245-24-000113-index.htm"}, {"action": "SELL", "amount": 1042219.4304000001, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524524000105/0000885245-24-000105-index.htm"}, {"action": "SELL", "amount": 877433.7, "date": "2024-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524524000101/0000885245-24-000101-index.htm"}, {"action": "SELL", "amount": 879415.5957, "date": "2024-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524524000099/0000885245-24-000099-index.htm"}, {"action": "SELL", "amount": 853550.7319, "date": "2024-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524524000097/0000885245-24-000097-index.htm"}, {"action": "SELL", "amount": 907115.0936, "date": "2024-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524524000091/0000885245-24-000091-index.htm"}, {"action": "SELL", "amount": 854495.6605, "date": "2024-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524524000087/0000885245-24-000087-index.htm"}, {"action": "SELL", "amount": 1046770.7748, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524524000079/0000885245-24-000079-index.htm"}, {"action": "SELL", "amount": 616169.028, "date": "2024-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524524000075/0000885245-24-000075-index.htm"}, {"action": "SELL", "amount": 846672.3951, "date": "2024-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524524000073/0000885245-24-000073-index.htm"}, {"action": "SELL", "amount": 8895.7675, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524524000042/0000885245-24-000042-index.htm"}, {"action": "SELL", "amount": 40.94, "date": "2021-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000156761922002039/0001567619-22-002039-index.htm"}, {"action": "SELL", "amount": 660021.0, "date": "2021-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000156761921017726/0001567619-21-017726-index.htm"}], "latest": {"action": "SELL", "amount": 890149.3301, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524525000077/0000885245-25-000077-index.htm"}}, {"who": "Kari G. Smith", "who_key": "SMITH KARI G", "role": "EVP Stores, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7591365.798, "net": -7591365.798, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1637238.0, "date": "2026-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000124771326000004/0001247713-26-000004-index.htm"}, {"action": "SELL", "amount": 2518690.298, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000124771326000002/0001247713-26-000002-index.htm"}, {"action": "SELL", "amount": 1187184.0, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524525000100/0000885245-25-000100-index.htm"}, {"action": "SELL", "amount": 1045846.0, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524524000119/0000885245-24-000119-index.htm"}, {"action": "SELL", "amount": 1202407.5, "date": "2023-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000156761923000847/0001567619-23-000847-index.htm"}], "latest": {"action": "SELL", "amount": 1637238.0, "date": "2026-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000124771326000004/0001247713-26-000004-index.htm"}}, {"who": "Michelle Hoffman", "who_key": "HOFFMAN MICHELLE", "role": "SVP Sales", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 5519391.058230001, "net": -5519391.058230001, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 887761.62, "date": "2026-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000160306426000004/0001603064-26-000004-index.htm"}, {"action": "SELL", "amount": 1474195.0141999999, "date": "2026-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000160306426000002/0001603064-26-000002-index.htm"}, {"action": "SELL", "amount": 2186258.4240300003, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524525000086/0000885245-25-000086-index.htm"}, {"action": "SELL", "amount": 516639.0, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524524000111/0000885245-24-000111-index.htm"}, {"action": "SELL", "amount": 454537.0, "date": "2023-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000156761923000911/0001567619-23-000911-index.htm"}], "latest": {"action": "SELL", "amount": 887761.62, "date": "2026-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000160306426000004/0001603064-26-000004-index.htm"}}, {"who": "James E. Shada", "who_key": "SHADA JAMES E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2187933.0, "net": -2187933.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1189716.0, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524525000098/0000885245-25-000098-index.htm"}, {"action": "SELL", "amount": 998217.0, "date": "2025-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524525000081/0000885245-25-000081-index.htm"}], "latest": {"action": "SELL", "amount": 1189716.0, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524525000098/0000885245-25-000098-index.htm"}}, {"who": "Brett P. Milkie", "who_key": "MILKIE BRETT P", "role": "SVP Leasing", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2102240.9, "net": -2102240.9, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 361019.39999999997, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524525000096/0000885245-25-000096-index.htm"}, {"action": "SELL", "amount": 661560.0, "date": "2024-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524524000083/0000885245-24-000083-index.htm"}, {"action": "SELL", "amount": 568381.5, "date": "2023-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524523000038/0000885245-23-000038-index.htm"}, {"action": "SELL", "amount": 511280.0, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000156761921021141/0001567619-21-021141-index.htm"}], "latest": {"action": "SELL", "amount": 361019.39999999997, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524525000096/0000885245-25-000096-index.htm"}}, {"who": "Karen B. Rhoads", "who_key": "RHOADS KAREN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1606929.35, "net": -1606929.35, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1116432.0, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524525000088/0000885245-25-000088-index.htm"}, {"action": "SELL", "amount": 490497.35000000003, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524524000109/0000885245-24-000109-index.htm"}], "latest": {"action": "SELL", "amount": 1116432.0, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524525000088/0000885245-25-000088-index.htm"}}, {"who": "Bill L. Fairfield", "who_key": "FAIRFIELD BILL L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 5776.0, "sold": 505277.55000000005, "net": -499501.55000000005, "trades": 3, "top_score": 25.0, "lean": "selling", "history": [{"action": "SELL", "amount": 394190.05000000005, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1192952/000119295226000008/0001192952-26-000008-index.htm"}, {"action": "SELL", "amount": 111087.5, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000119295226000006/0001192952-26-000006-index.htm"}, {"action": "BUY", "amount": 5776.0, "date": "2022-06-16", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000156761922013157/0001567619-22-013157-index.htm"}], "latest": {"action": "SELL", "amount": 394190.05000000005, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1192952/000119295226000008/0001192952-26-000008-index.htm"}}, {"who": "John P. Peetz", "who_key": "Peetz John P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 313504.0, "net": -313504.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 83610.0, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524525000090/0000885245-25-000090-index.htm"}, {"action": "SELL", "amount": 129243.75, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524524000127/0000885245-24-000127-index.htm"}, {"action": "SELL", "amount": 100650.25, "date": "2024-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524524000071/0000885245-24-000071-index.htm"}], "latest": {"action": "SELL", "amount": 83610.0, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885245/000088524525000090/0000885245-25-000090-index.htm"}}], "activity": [{"date": "2026-10-15", "net": -394190.05000000005}, {"date": "2026-10-22", "net": -116870.0}], "announcements": [{"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0002160099-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001192952-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001949846-26-000611", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "THE BUCKLE, INC. 8-K", "accession": "0000885245-26-000039", "price_sensitive": true}, {"form": "10-Q", "date": "2026-09-10", "title": "THE BUCKLE, INC. 10-Q", "accession": "0000885245-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001796000-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "THE BUCKLE, INC. 8-K", "accession": "0000885245-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-21", "title": "THE BUCKLE, INC. 8-K", "accession": "0000885245-26-000033", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000941", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "THE BUCKLE, INC. 11-K", "accession": "0000885245-26-000031", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-11", "title": "THE BUCKLE, INC. 10-Q", "accession": "0000885245-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001192952-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001969223-26-000664", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001249137-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "THE BUCKLE, INC. 8-K", "accession": "0000885245-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "THE BUCKLE, INC. 8-K", "accession": "0000885245-26-000025", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "THE BUCKLE, INC. FORM SD", "accession": "0000885245-26-000022", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-22", "title": "THE BUCKLE, INC. ARS", "accession": "0000885245-26-000020", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-22", "title": "THE BUCKLE, INC. DEFA14A", "accession": "0000885245-26-000018", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-22", "title": "THE BUCKLE, INC. DEF 14A", "accession": "0000885245-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "FORM 4", "accession": "0001247713-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001247713-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001603064-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-04-13", "title": "FORM 3", "accession": "0002128771-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-04-10", "title": "Notice of proposed sale", "accession": "0001969223-26-000444", "price_sensitive": false}], "performance": {"ticker": "BKE", "has_prices": true, "summary": {"n": 4, "avg": 0.3129260891640208, "win_rate": 1.0, "best": 0.5934790149150191, "worst": 0.16039403889871165, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 35.83, "return": 0.2821657828635222}, {"who": "MOLCZYK KELLI D", "person_type": "EXEC", "person_label": "Execs", "role": "SVP Women's Merchandising", "amount": 26545.519000000004, "date": "2023-11-20", "score": 27.4, "ref_price": 37.79, "return": 0.21566551997883035}, {"who": "FAIRFIELD BILL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5776.0, "date": "2022-06-16", "score": 25.0, "ref_price": 28.83, "return": 0.5934790149150191}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-09-30", "score": 0.0, "ref_price": 39.59, "return": 0.16039403889871165}]}, "price_series": [{"date": "2016-08-08", "close": 26.36, "volume": 313397.0}, {"date": "2016-08-09", "close": 25.33, "volume": 215663.0}, {"date": "2016-08-10", "close": 25.25, "volume": 232029.0}, {"date": "2016-08-11", "close": 25.46, "volume": 547346.0}, {"date": "2016-08-12", "close": 25.99, "volume": 425777.0}, {"date": "2016-08-15", "close": 26.83, "volume": 517983.0}, {"date": "2016-08-16", "close": 26.54, "volume": 467956.0}, {"date": "2016-08-17", "close": 26.15, "volume": 470979.0}, {"date": "2016-08-18", "close": 26.95, "volume": 789212.0}, {"date": "2016-08-19", "close": 28.26, "volume": 1353751.0}, {"date": "2016-08-22", "close": 27.51, "volume": 748639.0}, {"date": "2016-08-23", "close": 27.62, "volume": 307563.0}, {"date": "2016-08-24", "close": 27.2, "volume": 349263.0}, {"date": "2016-08-25", "close": 26.96, "volume": 252042.0}, {"date": "2016-08-26", "close": 26.82, "volume": 289280.0}, {"date": "2016-08-29", "close": 26.96, "volume": 216500.0}, {"date": "2016-08-30", "close": 26.25, "volume": 381903.0}, {"date": "2016-08-31", "close": 25.77, "volume": 457907.0}, {"date": "2016-09-01", "close": 24.67, "volume": 888485.0}, {"date": "2016-09-02", "close": 24.72, "volume": 539348.0}, {"date": "2016-09-06", "close": 24.32, "volume": 422578.0}, {"date": "2016-09-07", "close": 24.5, "volume": 317586.0}, {"date": "2016-09-08", "close": 24.37, "volume": 256057.0}, {"date": "2016-09-09", "close": 24.16, "volume": 384619.0}, {"date": "2016-09-12", "close": 24.76, "volume": 421647.0}, {"date": "2016-09-13", "close": 24.61, "volume": 362565.0}, {"date": "2016-09-14", "close": 24.38, "volume": 295930.0}, {"date": "2016-09-15", "close": 24.8, "volume": 327728.0}, {"date": "2016-09-16", "close": 24.76, "volume": 500482.0}, {"date": "2016-09-19", "close": 24.73, "volume": 195614.0}, {"date": "2016-09-20", "close": 24.18, "volume": 303581.0}, {"date": "2016-09-21", "close": 24.31, "volume": 321394.0}, {"date": "2016-09-22", "close": 25.03, "volume": 387173.0}, {"date": "2016-09-23", "close": 25.0, "volume": 200982.0}, {"date": "2016-09-26", "close": 24.61, "volume": 182764.0}, {"date": "2016-09-27", "close": 24.29, "volume": 291340.0}, {"date": "2016-09-28", "close": 23.84, "volume": 344762.0}, {"date": "2016-09-29", "close": 23.67, "volume": 263970.0}, {"date": "2016-09-30", "close": 24.03, "volume": 359844.0}, {"date": "2016-10-03", "close": 23.45, "volume": 406216.0}, {"date": "2016-10-04", "close": 23.33, "volume": 495002.0}, {"date": "2016-10-05", "close": 23.65, "volume": 364787.0}, {"date": "2016-10-06", "close": 21.24, "volume": 1924283.0}, {"date": "2016-10-07", "close": 21.2, "volume": 1165704.0}, {"date": "2016-10-10", "close": 21.63, "volume": 730083.0}, {"date": "2016-10-11", "close": 21.43, "volume": 500949.0}, {"date": "2016-10-12", "close": 21.45, "volume": 308060.0}, {"date": "2016-10-13", "close": 21.45, "volume": 488047.0}, {"date": "2016-10-14", "close": 21.65, "volume": 371459.0}, {"date": "2016-10-17", "close": 21.45, "volume": 423012.0}, {"date": "2016-10-18", "close": 21.3, "volume": 278546.0}, {"date": "2016-10-19", "close": 21.55, "volume": 338197.0}, {"date": "2016-10-20", "close": 21.1, "volume": 268505.0}, {"date": "2016-10-21", "close": 21.0, "volume": 526408.0}, {"date": "2016-10-24", "close": 21.7, "volume": 358927.0}, {"date": "2016-10-25", "close": 21.5, "volume": 438343.0}, {"date": "2016-10-26", "close": 21.4, "volume": 235494.0}, {"date": "2016-10-27", "close": 21.0, "volume": 247187.0}, {"date": "2016-10-28", "close": 20.95, "volume": 281623.0}, {"date": "2016-10-31", "close": 20.85, "volume": 1385191.0}, {"date": "2016-11-01", "close": 20.1, "volume": 823925.0}, {"date": "2016-11-02", "close": 20.35, "volume": 504329.0}, {"date": "2016-11-03", "close": 20.05, "volume": 466393.0}, {"date": "2016-11-04", "close": 20.35, "volume": 351337.0}, {"date": "2016-11-07", "close": 20.65, "volume": 708206.0}, {"date": "2016-11-08", "close": 20.7, "volume": 486331.0}, {"date": "2016-11-09", "close": 21.6, "volume": 393294.0}, {"date": "2016-11-10", "close": 22.65, "volume": 725568.0}, {"date": "2016-11-11", "close": 23.5, "volume": 512362.0}, {"date": "2016-11-14", "close": 24.15, "volume": 750707.0}, {"date": "2016-11-15", "close": 23.6, "volume": 506402.0}, {"date": "2016-11-16", "close": 23.5, "volume": 319292.0}, {"date": "2016-11-17", "close": 23.75, "volume": 451151.0}, {"date": "2016-11-18", "close": 24.25, "volume": 994330.0}, {"date": "2016-11-21", "close": 24.95, "volume": 900245.0}, {"date": "2016-11-22", "close": 25.85, "volume": 443332.0}, {"date": "2016-11-23", "close": 25.9, "volume": 297597.0}, {"date": "2016-11-25", "close": 25.65, "volume": 187986.0}, {"date": "2016-11-28", "close": 25.35, "volume": 339119.0}, {"date": "2016-11-29", "close": 25.45, "volume": 412575.0}, {"date": "2016-11-30", "close": 25.3, "volume": 566035.0}, {"date": "2016-12-01", "close": 24.75, "volume": 803091.0}, {"date": "2016-12-02", "close": 24.25, "volume": 374269.0}, {"date": "2016-12-05", "close": 24.5, "volume": 553092.0}, {"date": "2016-12-06", "close": 25.65, "volume": 755331.0}, {"date": "2016-12-07", "close": 26.45, "volume": 468030.0}, {"date": "2016-12-08", "close": 26.55, "volume": 484209.0}, {"date": "2016-12-09", "close": 25.8, "volume": 609799.0}, {"date": "2016-12-12", "close": 24.85, "volume": 520780.0}, {"date": "2016-12-13", "close": 24.75, "volume": 570822.0}, {"date": "2016-12-14", "close": 24.45, "volume": 398926.0}, {"date": "2016-12-15", "close": 24.0, "volume": 379538.0}, {"date": "2016-12-16", "close": 23.4, "volume": 862962.0}, {"date": "2016-12-19", "close": 23.45, "volume": 485430.0}, {"date": "2016-12-20", "close": 24.3, "volume": 340025.0}, {"date": "2016-12-21", "close": 23.6, "volume": 261037.0}, {"date": "2016-12-22", "close": 22.15, "volume": 447587.0}, {"date": "2016-12-23", "close": 22.3, "volume": 356566.0}, {"date": "2016-12-27", "close": 22.95, "volume": 337137.0}, {"date": "2016-12-28", "close": 23.05, "volume": 389395.0}, {"date": "2016-12-29", "close": 22.75, "volume": 376832.0}, {"date": "2016-12-30", "close": 22.8, "volume": 380350.0}, {"date": "2017-01-03", "close": 23.4, "volume": 484707.0}, {"date": "2017-01-04", "close": 23.8, "volume": 504943.0}, {"date": "2017-01-05", "close": 22.5, "volume": 774164.0}, {"date": "2017-01-06", "close": 22.0, "volume": 703438.0}, {"date": "2017-01-09", "close": 22.75, "volume": 692805.0}, {"date": "2017-01-10", "close": 23.35, "volume": 948620.0}, {"date": "2017-01-11", "close": 21.95, "volume": 541591.0}, {"date": "2017-01-12", "close": 21.3, "volume": 525706.0}, {"date": "2017-01-13", "close": 21.5, "volume": 374198.0}, {"date": "2017-01-17", "close": 21.75, "volume": 585986.0}, {"date": "2017-01-18", "close": 21.65, "volume": 564966.0}, {"date": "2017-01-19", "close": 21.05, "volume": 358149.0}, {"date": "2017-01-20", "close": 21.15, "volume": 267874.0}, {"date": "2017-01-23", "close": 20.95, "volume": 287501.0}, {"date": "2017-01-24", "close": 21.35, "volume": 287286.0}, {"date": "2017-01-25", "close": 21.45, "volume": 218550.0}, {"date": "2017-01-26", "close": 20.95, "volume": 445485.0}, {"date": "2017-01-27", "close": 20.55, "volume": 339804.0}, {"date": "2017-01-30", "close": 20.6, "volume": 368668.0}, {"date": "2017-01-31", "close": 21.15, "volume": 519022.0}, {"date": "2017-02-01", "close": 21.1, "volume": 484532.0}, {"date": "2017-02-02", "close": 21.05, "volume": 894864.0}, {"date": "2017-02-03", "close": 20.35, "volume": 483048.0}, {"date": "2017-02-06", "close": 20.3, "volume": 531964.0}, {"date": "2017-02-07", "close": 20.2, "volume": 571710.0}, {"date": "2017-02-08", "close": 20.8, "volume": 473269.0}, {"date": "2017-02-09", "close": 21.2, "volume": 612495.0}, {"date": "2017-02-10", "close": 21.55, "volume": 409600.0}, {"date": "2017-02-13", "close": 20.85, "volume": 628684.0}, {"date": "2017-02-14", "close": 21.3, "volume": 411874.0}, {"date": "2017-02-15", "close": 21.55, "volume": 416309.0}, {"date": "2017-02-16", "close": 21.05, "volume": 527037.0}, {"date": "2017-02-17", "close": 20.85, "volume": 750404.0}, {"date": "2017-02-21", "close": 21.3, "volume": 548911.0}, {"date": "2017-02-22", "close": 21.2, "volume": 341242.0}, {"date": "2017-02-23", "close": 19.65, "volume": 1065594.0}, {"date": "2017-02-24", "close": 20.2, "volume": 588509.0}, {"date": "2017-02-27", "close": 20.4, "volume": 560929.0}, {"date": "2017-02-28", "close": 19.85, "volume": 348080.0}, {"date": "2017-03-01", "close": 19.05, "volume": 1063267.0}, {"date": "2017-03-02", "close": 19.55, "volume": 1147704.0}, {"date": "2017-03-03", "close": 18.2, "volume": 671547.0}, {"date": "2017-03-06", "close": 17.9, "volume": 503163.0}, {"date": "2017-03-07", "close": 18.15, "volume": 615312.0}, {"date": "2017-03-08", "close": 18.15, "volume": 389636.0}, {"date": "2017-03-09", "close": 17.3, "volume": 1143534.0}, {"date": "2017-03-10", "close": 17.8, "volume": 1215263.0}, {"date": "2017-03-13", "close": 18.45, "volume": 1061572.0}, {"date": "2017-03-14", "close": 18.9, "volume": 592014.0}, {"date": "2017-03-15", "close": 18.75, "volume": 590180.0}, {"date": "2017-03-16", "close": 18.95, "volume": 671203.0}, {"date": "2017-03-17", "close": 18.85, "volume": 771396.0}, {"date": "2017-03-20", "close": 17.95, "volume": 464057.0}, {"date": "2017-03-21", "close": 17.3, "volume": 791614.0}, {"date": "2017-03-22", "close": 16.9, "volume": 793767.0}, {"date": "2017-03-23", "close": 18.05, "volume": 1039347.0}, {"date": "2017-03-24", "close": 17.5, "volume": 432746.0}, {"date": "2017-03-27", "close": 17.8, "volume": 461765.0}, {"date": "2017-03-28", "close": 17.95, "volume": 261024.0}, {"date": "2017-03-29", "close": 18.6, "volume": 532266.0}, {"date": "2017-03-30", "close": 18.65, "volume": 362543.0}, {"date": "2017-03-31", "close": 18.6, "volume": 502348.0}, {"date": "2017-04-03", "close": 17.55, "volume": 898189.0}, {"date": "2017-04-04", "close": 17.05, "volume": 874156.0}, {"date": "2017-04-05", "close": 16.25, "volume": 1236935.0}, {"date": "2017-04-06", "close": 16.75, "volume": 694398.0}, {"date": "2017-04-07", "close": 17.5, "volume": 1359085.0}, {"date": "2017-04-10", "close": 17.9, "volume": 775005.0}, {"date": "2017-04-11", "close": 18.75, "volume": 1044010.0}, {"date": "2017-04-12", "close": 18.5, "volume": 440350.0}, {"date": "2017-04-13", "close": 17.9, "volume": 305814.0}, {"date": "2017-04-17", "close": 18.3, "volume": 458002.0}, {"date": "2017-04-18", "close": 17.95, "volume": 502426.0}, {"date": "2017-04-19", "close": 18.1, "volume": 387959.0}, {"date": "2017-04-20", "close": 18.95, "volume": 461600.0}, {"date": "2017-04-21", "close": 18.8, "volume": 408339.0}, {"date": "2017-04-24", "close": 19.05, "volume": 362346.0}, {"date": "2017-04-25", "close": 18.65, "volume": 357854.0}, {"date": "2017-04-26", "close": 19.1, "volume": 442480.0}, {"date": "2017-04-27", "close": 18.9, "volume": 269526.0}, {"date": "2017-04-28", "close": 18.7, "volume": 329433.0}, {"date": "2017-05-01", "close": 18.8, "volume": 332152.0}, {"date": "2017-05-02", "close": 19.55, "volume": 393650.0}, {"date": "2017-05-03", "close": 19.35, "volume": 359919.0}, {"date": "2017-05-04", "close": 19.7, "volume": 787209.0}, {"date": "2017-05-05", "close": 19.9, "volume": 377879.0}, {"date": "2017-05-08", "close": 20.0, "volume": 333941.0}, {"date": "2017-05-09", "close": 19.85, "volume": 367930.0}, {"date": "2017-05-10", "close": 20.25, "volume": 331631.0}, {"date": "2017-05-11", "close": 19.15, "volume": 473640.0}, {"date": "2017-05-12", "close": 18.25, "volume": 545183.0}, {"date": "2017-05-15", "close": 17.85, "volume": 492540.0}, {"date": "2017-05-16", "close": 17.4, "volume": 448399.0}, {"date": "2017-05-17", "close": 16.8, "volume": 1033199.0}, {"date": "2017-05-18", "close": 17.4, "volume": 1034095.0}, {"date": "2017-05-19", "close": 16.85, "volume": 1004460.0}, {"date": "2017-05-22", "close": 17.3, "volume": 734285.0}, {"date": "2017-05-23", "close": 16.7, "volume": 371976.0}, {"date": "2017-05-24", "close": 16.65, "volume": 473539.0}, {"date": "2017-05-25", "close": 16.85, "volume": 376663.0}, {"date": "2017-05-26", "close": 16.8, "volume": 261632.0}, {"date": "2017-05-30", "close": 17.05, "volume": 295691.0}, {"date": "2017-05-31", "close": 17.0, "volume": 298531.0}, {"date": "2017-06-01", "close": 17.65, "volume": 450249.0}, {"date": "2017-06-02", "close": 17.1, "volume": 359883.0}, {"date": "2017-06-05", "close": 16.8, "volume": 419662.0}, {"date": "2017-06-06", "close": 16.5, "volume": 366510.0}, {"date": "2017-06-07", "close": 16.6, "volume": 344316.0}, {"date": "2017-06-08", "close": 16.85, "volume": 395355.0}, {"date": "2017-06-09", "close": 17.9, "volume": 519746.0}, {"date": "2017-06-12", "close": 18.3, "volume": 440798.0}, {"date": "2017-06-13", "close": 17.5, "volume": 564516.0}, {"date": "2017-06-14", "close": 17.6, "volume": 302501.0}, {"date": "2017-06-15", "close": 17.5, "volume": 210348.0}, {"date": "2017-06-16", "close": 17.35, "volume": 735257.0}, {"date": "2017-06-19", "close": 17.6, "volume": 477828.0}, {"date": "2017-06-20", "close": 17.0, "volume": 311773.0}, {"date": "2017-06-21", "close": 16.85, "volume": 283621.0}, {"date": "2017-06-22", "close": 16.35, "volume": 464191.0}, {"date": "2017-06-23", "close": 16.8, "volume": 677019.0}, {"date": "2017-06-26", "close": 16.85, "volume": 270679.0}, {"date": "2017-06-27", "close": 17.15, "volume": 353212.0}, {"date": "2017-06-28", "close": 17.35, "volume": 368017.0}, {"date": "2017-06-29", "close": 17.95, "volume": 369797.0}, {"date": "2017-06-30", "close": 17.8, "volume": 363053.0}, {"date": "2017-07-03", "close": 18.65, "volume": 358740.0}, {"date": "2017-07-05", "close": 17.8, "volume": 400025.0}, {"date": "2017-07-06", "close": 17.35, "volume": 400554.0}, {"date": "2017-07-07", "close": 17.4, "volume": 246711.0}, {"date": "2017-07-10", "close": 16.5, "volume": 539334.0}, {"date": "2017-07-11", "close": 16.65, "volume": 528068.0}, {"date": "2017-07-12", "close": 16.35, "volume": 575200.0}, {"date": "2017-07-13", "close": 17.25, "volume": 598646.0}, {"date": "2017-07-14", "close": 16.6, "volume": 363652.0}, {"date": "2017-07-17", "close": 16.7, "volume": 465835.0}, {"date": "2017-07-18", "close": 16.5, "volume": 319902.0}, {"date": "2017-07-19", "close": 16.8, "volume": 290795.0}, {"date": "2017-07-20", "close": 16.9, "volume": 247623.0}, {"date": "2017-07-21", "close": 16.75, "volume": 434116.0}, {"date": "2017-07-24", "close": 16.3, "volume": 703163.0}, {"date": "2017-07-25", "close": 16.7, "volume": 681475.0}, {"date": "2017-07-26", "close": 16.6, "volume": 302013.0}, {"date": "2017-07-27", "close": 17.35, "volume": 571168.0}, {"date": "2017-07-28", "close": 16.85, "volume": 318500.0}, {"date": "2017-07-31", "close": 17.1, "volume": 374869.0}, {"date": "2017-08-01", "close": 17.45, "volume": 390431.0}, {"date": "2017-08-02", "close": 17.15, "volume": 967956.0}, {"date": "2017-08-03", "close": 16.15, "volume": 1016497.0}, {"date": "2017-08-04", "close": 16.55, "volume": 404548.0}, {"date": "2017-08-07", "close": 16.65, "volume": 622755.0}, {"date": "2017-08-08", "close": 16.7, "volume": 347892.0}, {"date": "2017-08-09", "close": 16.35, "volume": 430098.0}, {"date": "2017-08-10", "close": 15.6, "volume": 872984.0}, {"date": "2017-08-11", "close": 15.6, "volume": 378295.0}, {"date": "2017-08-14", "close": 15.15, "volume": 542130.0}, {"date": "2017-08-15", "close": 13.7, "volume": 1126496.0}, {"date": "2017-08-16", "close": 14.3, "volume": 961670.0}, {"date": "2017-08-17", "close": 14.2, "volume": 969350.0}, {"date": "2017-08-18", "close": 14.05, "volume": 1000858.0}, {"date": "2017-08-21", "close": 13.8, "volume": 798528.0}, {"date": "2017-08-22", "close": 14.15, "volume": 604628.0}, {"date": "2017-08-23", "close": 14.2, "volume": 543246.0}, {"date": "2017-08-24", "close": 14.6, "volume": 765436.0}, {"date": "2017-08-25", "close": 15.1, "volume": 874669.0}, {"date": "2017-08-28", "close": 15.15, "volume": 396792.0}, {"date": "2017-08-29", "close": 15.15, "volume": 368901.0}, {"date": "2017-08-30", "close": 14.8, "volume": 478126.0}, {"date": "2017-08-31", "close": 14.15, "volume": 605195.0}, {"date": "2017-09-01", "close": 14.55, "volume": 447526.0}, {"date": "2017-09-05", "close": 14.5, "volume": 720105.0}, {"date": "2017-09-06", "close": 14.8, "volume": 379294.0}, {"date": "2017-09-07", "close": 14.8, "volume": 388423.0}, {"date": "2017-09-08", "close": 14.35, "volume": 426096.0}, {"date": "2017-09-11", "close": 14.4, "volume": 279579.0}, {"date": "2017-09-12", "close": 14.5, "volume": 475358.0}, {"date": "2017-09-13", "close": 14.9, "volume": 546017.0}, {"date": "2017-09-14", "close": 14.8, "volume": 235040.0}, {"date": "2017-09-15", "close": 15.75, "volume": 1166510.0}, {"date": "2017-09-18", "close": 15.65, "volume": 774296.0}, {"date": "2017-09-19", "close": 15.8, "volume": 676315.0}, {"date": "2017-09-20", "close": 15.75, "volume": 620254.0}, {"date": "2017-09-21", "close": 15.6, "volume": 517041.0}, {"date": "2017-09-22", "close": 15.95, "volume": 308321.0}, {"date": "2017-09-25", "close": 16.5, "volume": 580869.0}, {"date": "2017-09-26", "close": 16.85, "volume": 625065.0}, {"date": "2017-09-27", "close": 17.1, "volume": 629751.0}, {"date": "2017-09-28", "close": 16.75, "volume": 596701.0}, {"date": "2017-09-29", "close": 16.85, "volume": 328718.0}, {"date": "2017-10-02", "close": 16.8, "volume": 351557.0}, {"date": "2017-10-03", "close": 16.8, "volume": 439510.0}, {"date": "2017-10-04", "close": 16.35, "volume": 381888.0}, {"date": "2017-10-05", "close": 17.3, "volume": 475915.0}, {"date": "2017-10-06", "close": 17.15, "volume": 366052.0}, {"date": "2017-10-09", "close": 16.45, "volume": 342309.0}, {"date": "2017-10-10", "close": 16.7, "volume": 246292.0}, {"date": "2017-10-11", "close": 16.2, "volume": 430272.0}, {"date": "2017-10-12", "close": 15.35, "volume": 462980.0}, {"date": "2017-10-13", "close": 15.55, "volume": 306702.0}, {"date": "2017-10-16", "close": 15.4, "volume": 386047.0}, {"date": "2017-10-17", "close": 15.65, "volume": 246094.0}, {"date": "2017-10-18", "close": 16.05, "volume": 328515.0}, {"date": "2017-10-19", "close": 16.1, "volume": 212716.0}, {"date": "2017-10-20", "close": 16.6, "volume": 438840.0}, {"date": "2017-10-23", "close": 16.75, "volume": 369716.0}, {"date": "2017-10-24", "close": 16.9, "volume": 318578.0}, {"date": "2017-10-25", "close": 16.9, "volume": 369961.0}, {"date": "2017-10-26", "close": 17.35, "volume": 279524.0}, {"date": "2017-10-27", "close": 17.25, "volume": 548733.0}, {"date": "2017-10-30", "close": 16.45, "volume": 499965.0}, {"date": "2017-10-31", "close": 16.45, "volume": 358648.0}, {"date": "2017-11-01", "close": 16.6, "volume": 391268.0}, {"date": "2017-11-02", "close": 17.75, "volume": 747428.0}, {"date": "2017-11-03", "close": 17.75, "volume": 382034.0}, {"date": "2017-11-06", "close": 18.7, "volume": 837928.0}, {"date": "2017-11-07", "close": 17.8, "volume": 1042370.0}, {"date": "2017-11-08", "close": 18.1, "volume": 530600.0}, {"date": "2017-11-09", "close": 18.75, "volume": 523399.0}, {"date": "2017-11-10", "close": 19.0, "volume": 358002.0}, {"date": "2017-11-13", "close": 19.0, "volume": 505195.0}, {"date": "2017-11-14", "close": 19.1, "volume": 420421.0}, {"date": "2017-11-15", "close": 19.0, "volume": 515094.0}, {"date": "2017-11-16", "close": 19.9, "volume": 793416.0}, {"date": "2017-11-17", "close": 20.75, "volume": 1663037.0}, {"date": "2017-11-20", "close": 21.7, "volume": 1093136.0}, {"date": "2017-11-21", "close": 21.05, "volume": 1113817.0}, {"date": "2017-11-22", "close": 21.35, "volume": 543759.0}, {"date": "2017-11-24", "close": 21.2, "volume": 297156.0}, {"date": "2017-11-27", "close": 21.75, "volume": 857227.0}, {"date": "2017-11-28", "close": 23.2, "volume": 1121920.0}, {"date": "2017-11-29", "close": 24.25, "volume": 982867.0}, {"date": "2017-11-30", "close": 22.25, "volume": 1277046.0}, {"date": "2017-12-01", "close": 21.55, "volume": 820894.0}, {"date": "2017-12-04", "close": 21.75, "volume": 946034.0}, {"date": "2017-12-05", "close": 21.7, "volume": 827323.0}, {"date": "2017-12-06", "close": 22.7, "volume": 1029147.0}, {"date": "2017-12-07", "close": 22.3, "volume": 1431204.0}, {"date": "2017-12-08", "close": 22.55, "volume": 535080.0}, {"date": "2017-12-11", "close": 22.6, "volume": 528020.0}, {"date": "2017-12-12", "close": 22.1, "volume": 488750.0}, {"date": "2017-12-13", "close": 22.4, "volume": 1020386.0}, {"date": "2017-12-14", "close": 22.2, "volume": 717736.0}, {"date": "2017-12-15", "close": 22.7, "volume": 1358225.0}, {"date": "2017-12-18", "close": 23.45, "volume": 771022.0}, {"date": "2017-12-19", "close": 23.2, "volume": 591546.0}, {"date": "2017-12-20", "close": 23.5, "volume": 416829.0}, {"date": "2017-12-21", "close": 23.85, "volume": 350712.0}, {"date": "2017-12-22", "close": 23.9, "volume": 340726.0}, {"date": "2017-12-26", "close": 24.65, "volume": 324272.0}, {"date": "2017-12-27", "close": 24.5, "volume": 447521.0}, {"date": "2017-12-28", "close": 24.5, "volume": 449551.0}, {"date": "2017-12-29", "close": 23.75, "volume": 413455.0}, {"date": "2018-01-02", "close": 24.3, "volume": 410488.0}, {"date": "2018-01-03", "close": 24.55, "volume": 481285.0}, {"date": "2018-01-04", "close": 22.35, "volume": 1910033.0}, {"date": "2018-01-05", "close": 21.65, "volume": 791264.0}, {"date": "2018-01-08", "close": 21.65, "volume": 810771.0}, {"date": "2018-01-09", "close": 20.9, "volume": 868343.0}, {"date": "2018-01-10", "close": 22.3, "volume": 1078206.0}, {"date": "2018-01-11", "close": 21.5, "volume": 797815.0}, {"date": "2018-01-12", "close": 20.95, "volume": 576680.0}, {"date": "2018-01-16", "close": 20.0, "volume": 761598.0}, {"date": "2018-01-17", "close": 19.95, "volume": 589616.0}, {"date": "2018-01-18", "close": 20.25, "volume": 580426.0}, {"date": "2018-01-19", "close": 20.75, "volume": 545475.0}, {"date": "2018-01-22", "close": 21.3, "volume": 393885.0}, {"date": "2018-01-23", "close": 20.85, "volume": 322963.0}, {"date": "2018-01-24", "close": 20.9, "volume": 364155.0}, {"date": "2018-01-25", "close": 21.15, "volume": 391964.0}, {"date": "2018-01-26", "close": 21.45, "volume": 458319.0}, {"date": "2018-01-29", "close": 21.6, "volume": 520870.0}, {"date": "2018-01-30", "close": 20.95, "volume": 476986.0}, {"date": "2018-01-31", "close": 20.05, "volume": 405207.0}, {"date": "2018-02-01", "close": 20.1, "volume": 409290.0}, {"date": "2018-02-02", "close": 19.6, "volume": 432840.0}, {"date": "2018-02-05", "close": 19.4, "volume": 520021.0}, {"date": "2018-02-06", "close": 20.25, "volume": 659455.0}, {"date": "2018-02-07", "close": 21.25, "volume": 456014.0}, {"date": "2018-02-08", "close": 21.0, "volume": 677450.0}, {"date": "2018-02-09", "close": 21.4, "volume": 483163.0}, {"date": "2018-02-12", "close": 21.15, "volume": 448548.0}, {"date": "2018-02-13", "close": 21.55, "volume": 535282.0}, {"date": "2018-02-14", "close": 22.35, "volume": 1246214.0}, {"date": "2018-02-15", "close": 21.95, "volume": 659119.0}, {"date": "2018-02-16", "close": 21.95, "volume": 644052.0}, {"date": "2018-02-20", "close": 21.05, "volume": 797062.0}, {"date": "2018-02-21", "close": 21.25, "volume": 434128.0}, {"date": "2018-02-22", "close": 21.45, "volume": 318727.0}, {"date": "2018-02-23", "close": 22.0, "volume": 316472.0}, {"date": "2018-02-26", "close": 22.35, "volume": 427415.0}, {"date": "2018-02-27", "close": 21.5, "volume": 388715.0}, {"date": "2018-02-28", "close": 21.05, "volume": 426337.0}, {"date": "2018-03-01", "close": 20.7, "volume": 585520.0}, {"date": "2018-03-02", "close": 21.3, "volume": 362965.0}, {"date": "2018-03-05", "close": 21.2, "volume": 514745.0}, {"date": "2018-03-06", "close": 21.6, "volume": 414055.0}, {"date": "2018-03-07", "close": 21.75, "volume": 422333.0}, {"date": "2018-03-08", "close": 19.65, "volume": 1424082.0}, {"date": "2018-03-09", "close": 19.5, "volume": 533877.0}, {"date": "2018-03-12", "close": 19.1, "volume": 530739.0}, {"date": "2018-03-13", "close": 18.8, "volume": 607165.0}, {"date": "2018-03-14", "close": 18.2, "volume": 522704.0}, {"date": "2018-03-15", "close": 18.25, "volume": 714703.0}, {"date": "2018-03-16", "close": 19.5, "volume": 1982403.0}, {"date": "2018-03-19", "close": 20.3, "volume": 925830.0}, {"date": "2018-03-20", "close": 20.75, "volume": 667282.0}, {"date": "2018-03-21", "close": 20.95, "volume": 591161.0}, {"date": "2018-03-22", "close": 20.4, "volume": 532579.0}, {"date": "2018-03-23", "close": 20.65, "volume": 387204.0}, {"date": "2018-03-26", "close": 21.35, "volume": 382717.0}, {"date": "2018-03-27", "close": 21.1, "volume": 642990.0}, {"date": "2018-03-28", "close": 22.1, "volume": 980303.0}, {"date": "2018-03-29", "close": 22.15, "volume": 682689.0}, {"date": "2018-04-02", "close": 22.0, "volume": 737245.0}, {"date": "2018-04-03", "close": 22.2, "volume": 621627.0}, {"date": "2018-04-04", "close": 22.6, "volume": 928760.0}, {"date": "2018-04-05", "close": 23.4, "volume": 745816.0}, {"date": "2018-04-06", "close": 22.55, "volume": 546716.0}, {"date": "2018-04-09", "close": 22.4, "volume": 546143.0}, {"date": "2018-04-10", "close": 23.35, "volume": 722977.0}, {"date": "2018-04-11", "close": 23.85, "volume": 530599.0}, {"date": "2018-04-12", "close": 22.5, "volume": 563950.0}, {"date": "2018-04-13", "close": 22.65, "volume": 474788.0}, {"date": "2018-04-16", "close": 22.65, "volume": 520783.0}, {"date": "2018-04-17", "close": 22.7, "volume": 419904.0}, {"date": "2018-04-18", "close": 22.2, "volume": 451768.0}, {"date": "2018-04-19", "close": 22.3, "volume": 351779.0}, {"date": "2018-04-20", "close": 22.1, "volume": 317341.0}, {"date": "2018-04-23", "close": 22.25, "volume": 255854.0}, {"date": "2018-04-24", "close": 22.15, "volume": 496544.0}, {"date": "2018-04-25", "close": 22.5, "volume": 233134.0}, {"date": "2018-04-26", "close": 22.95, "volume": 307614.0}, {"date": "2018-04-27", "close": 23.5, "volume": 543485.0}, {"date": "2018-04-30", "close": 23.05, "volume": 329524.0}, {"date": "2018-05-01", "close": 22.7, "volume": 356234.0}, {"date": "2018-05-02", "close": 22.9, "volume": 273120.0}, {"date": "2018-05-03", "close": 22.6, "volume": 243777.0}, {"date": "2018-05-04", "close": 22.4, "volume": 207351.0}, {"date": "2018-05-07", "close": 22.25, "volume": 272390.0}, {"date": "2018-05-08", "close": 23.05, "volume": 497677.0}, {"date": "2018-05-09", "close": 23.15, "volume": 303380.0}, {"date": "2018-05-10", "close": 23.35, "volume": 321529.0}, {"date": "2018-05-11", "close": 24.1, "volume": 287314.0}, {"date": "2018-05-14", "close": 24.2, "volume": 312009.0}, {"date": "2018-05-15", "close": 25.0, "volume": 460792.0}, {"date": "2018-05-16", "close": 25.75, "volume": 605261.0}, {"date": "2018-05-17", "close": 25.8, "volume": 390308.0}, {"date": "2018-05-18", "close": 25.6, "volume": 325284.0}, {"date": "2018-05-21", "close": 25.8, "volume": 315635.0}, {"date": "2018-05-22", "close": 25.05, "volume": 373631.0}, {"date": "2018-05-23", "close": 25.1, "volume": 397760.0}, {"date": "2018-05-24", "close": 25.75, "volume": 796638.0}, {"date": "2018-05-25", "close": 25.25, "volume": 685862.0}, {"date": "2018-05-29", "close": 25.7, "volume": 493651.0}, {"date": "2018-05-30", "close": 25.65, "volume": 478079.0}, {"date": "2018-05-31", "close": 25.25, "volume": 512859.0}, {"date": "2018-06-01", "close": 25.0, "volume": 336169.0}, {"date": "2018-06-04", "close": 25.8, "volume": 400927.0}, {"date": "2018-06-05", "close": 27.0, "volume": 556217.0}, {"date": "2018-06-06", "close": 27.2, "volume": 510296.0}, {"date": "2018-06-07", "close": 27.5, "volume": 445022.0}, {"date": "2018-06-08", "close": 28.05, "volume": 365484.0}, {"date": "2018-06-11", "close": 28.05, "volume": 333672.0}, {"date": "2018-06-12", "close": 28.4, "volume": 846238.0}, {"date": "2018-06-13", "close": 27.7, "volume": 399452.0}, {"date": "2018-06-14", "close": 26.55, "volume": 560197.0}, {"date": "2018-06-15", "close": 26.2, "volume": 824348.0}, {"date": "2018-06-18", "close": 26.9, "volume": 378297.0}, {"date": "2018-06-19", "close": 27.2, "volume": 402981.0}, {"date": "2018-06-20", "close": 27.6, "volume": 299201.0}, {"date": "2018-06-21", "close": 28.3, "volume": 484266.0}, {"date": "2018-06-22", "close": 28.1, "volume": 549068.0}, {"date": "2018-06-25", "close": 27.7, "volume": 322632.0}, {"date": "2018-06-26", "close": 27.8, "volume": 302441.0}, {"date": "2018-06-27", "close": 27.25, "volume": 256662.0}, {"date": "2018-06-28", "close": 27.3, "volume": 291594.0}, {"date": "2018-06-29", "close": 26.9, "volume": 458903.0}, {"date": "2018-07-02", "close": 25.95, "volume": 529834.0}, {"date": "2018-07-03", "close": 25.9, "volume": 329139.0}, {"date": "2018-07-05", "close": 25.85, "volume": 438335.0}, {"date": "2018-07-06", "close": 26.55, "volume": 298906.0}, {"date": "2018-07-09", "close": 26.3, "volume": 346657.0}, {"date": "2018-07-10", "close": 26.05, "volume": 370870.0}, {"date": "2018-07-11", "close": 25.6, "volume": 332800.0}, {"date": "2018-07-12", "close": 23.4, "volume": 747252.0}, {"date": "2018-07-13", "close": 23.2, "volume": 598407.0}, {"date": "2018-07-16", "close": 23.1, "volume": 315865.0}, {"date": "2018-07-17", "close": 23.6, "volume": 279658.0}, {"date": "2018-07-18", "close": 24.1, "volume": 222285.0}, {"date": "2018-07-19", "close": 24.75, "volume": 268834.0}, {"date": "2018-07-20", "close": 24.2, "volume": 382878.0}, {"date": "2018-07-23", "close": 24.35, "volume": 314916.0}, {"date": "2018-07-24", "close": 23.6, "volume": 397074.0}, {"date": "2018-07-25", "close": 24.3, "volume": 263583.0}, {"date": "2018-07-26", "close": 24.3, "volume": 368580.0}, {"date": "2018-07-27", "close": 23.15, "volume": 480865.0}, {"date": "2018-07-30", "close": 24.05, "volume": 411658.0}, {"date": "2018-07-31", "close": 24.05, "volume": 290292.0}, {"date": "2018-08-01", "close": 23.7, "volume": 360863.0}, {"date": "2018-08-02", "close": 24.25, "volume": 418470.0}, {"date": "2018-08-03", "close": 24.3, "volume": 322793.0}, {"date": "2018-08-06", "close": 24.65, "volume": 427159.0}, {"date": "2018-08-07", "close": 24.4, "volume": 342752.0}, {"date": "2018-08-08", "close": 24.2, "volume": 325407.0}, {"date": "2018-08-09", "close": 25.25, "volume": 322177.0}, {"date": "2018-08-10", "close": 26.1, "volume": 451923.0}, {"date": "2018-08-13", "close": 26.35, "volume": 365884.0}, {"date": "2018-08-14", "close": 27.95, "volume": 441616.0}, {"date": "2018-08-15", "close": 26.8, "volume": 426660.0}, {"date": "2018-08-16", "close": 26.45, "volume": 335399.0}, {"date": "2018-08-17", "close": 26.3, "volume": 421394.0}, {"date": "2018-08-20", "close": 26.75, "volume": 939805.0}, {"date": "2018-08-21", "close": 26.95, "volume": 627973.0}, {"date": "2018-08-22", "close": 27.1, "volume": 501718.0}, {"date": "2018-08-23", "close": 27.8, "volume": 592103.0}, {"date": "2018-08-24", "close": 26.55, "volume": 1319283.0}, {"date": "2018-08-27", "close": 25.9, "volume": 917975.0}, {"date": "2018-08-28", "close": 26.0, "volume": 412717.0}, {"date": "2018-08-29", "close": 25.25, "volume": 566260.0}, {"date": "2018-08-30", "close": 25.25, "volume": 362227.0}, {"date": "2018-08-31", "close": 25.75, "volume": 400166.0}, {"date": "2018-09-04", "close": 26.2, "volume": 476243.0}, {"date": "2018-09-05", "close": 25.35, "volume": 540401.0}, {"date": "2018-09-06", "close": 23.05, "volume": 1008744.0}, {"date": "2018-09-07", "close": 22.45, "volume": 600239.0}, {"date": "2018-09-10", "close": 22.9, "volume": 513742.0}, {"date": "2018-09-11", "close": 23.0, "volume": 453353.0}, {"date": "2018-09-12", "close": 22.95, "volume": 315639.0}, {"date": "2018-09-13", "close": 22.5, "volume": 454548.0}, {"date": "2018-09-14", "close": 23.05, "volume": 593411.0}, {"date": "2018-09-17", "close": 23.45, "volume": 695826.0}, {"date": "2018-09-18", "close": 23.25, "volume": 501884.0}, {"date": "2018-09-19", "close": 23.15, "volume": 343668.0}, {"date": "2018-09-20", "close": 23.5, "volume": 379908.0}, {"date": "2018-09-21", "close": 22.7, "volume": 708046.0}, {"date": "2018-09-24", "close": 22.8, "volume": 295252.0}, {"date": "2018-09-25", "close": 22.55, "volume": 268917.0}, {"date": "2018-09-26", "close": 22.9, "volume": 430655.0}, {"date": "2018-09-27", "close": 22.8, "volume": 285092.0}, {"date": "2018-09-28", "close": 23.05, "volume": 625709.0}, {"date": "2018-10-01", "close": 22.96, "volume": 318005.0}, {"date": "2018-10-02", "close": 21.4, "volume": 639509.0}, {"date": "2018-10-03", "close": 21.66, "volume": 606932.0}, {"date": "2018-10-04", "close": 21.93, "volume": 463814.0}, {"date": "2018-10-05", "close": 21.53, "volume": 831459.0}, {"date": "2018-10-08", "close": 21.12, "volume": 754376.0}, {"date": "2018-10-09", "close": 21.43, "volume": 998702.0}, {"date": "2018-10-10", "close": 21.49, "volume": 858055.0}, {"date": "2018-10-11", "close": 19.66, "volume": 866245.0}, {"date": "2018-10-12", "close": 19.81, "volume": 788458.0}, {"date": "2018-10-15", "close": 20.0, "volume": 811634.0}, {"date": "2018-10-16", "close": 19.54, "volume": 673880.0}, {"date": "2018-10-17", "close": 19.59, "volume": 463674.0}, {"date": "2018-10-18", "close": 19.09, "volume": 435817.0}, {"date": "2018-10-19", "close": 18.29, "volume": 1521999.0}, {"date": "2018-10-22", "close": 19.63, "volume": 869642.0}, {"date": "2018-10-23", "close": 20.3, "volume": 609178.0}, {"date": "2018-10-24", "close": 20.23, "volume": 593203.0}, {"date": "2018-10-25", "close": 20.76, "volume": 562448.0}, {"date": "2018-10-26", "close": 20.3, "volume": 658292.0}, {"date": "2018-10-29", "close": 21.09, "volume": 558162.0}, {"date": "2018-10-30", "close": 21.9, "volume": 495993.0}, {"date": "2018-10-31", "close": 20.4, "volume": 645045.0}, {"date": "2018-11-01", "close": 20.67, "volume": 615578.0}, {"date": "2018-11-02", "close": 21.41, "volume": 528343.0}, {"date": "2018-11-05", "close": 22.34, "volume": 692266.0}, {"date": "2018-11-06", "close": 22.71, "volume": 437240.0}, {"date": "2018-11-07", "close": 22.47, "volume": 873552.0}, {"date": "2018-11-08", "close": 22.39, "volume": 556239.0}, {"date": "2018-11-09", "close": 21.74, "volume": 286016.0}, {"date": "2018-11-12", "close": 21.53, "volume": 232595.0}, {"date": "2018-11-13", "close": 21.2, "volume": 297930.0}, {"date": "2018-11-14", "close": 20.98, "volume": 350915.0}, {"date": "2018-11-15", "close": 21.07, "volume": 302671.0}, {"date": "2018-11-16", "close": 20.76, "volume": 415291.0}, {"date": "2018-11-19", "close": 20.41, "volume": 510305.0}, {"date": "2018-11-20", "close": 20.13, "volume": 507493.0}, {"date": "2018-11-21", "close": 20.42, "volume": 364615.0}, {"date": "2018-11-23", "close": 20.37, "volume": 243067.0}, {"date": "2018-11-26", "close": 20.88, "volume": 812591.0}, {"date": "2018-11-27", "close": 19.7, "volume": 2175426.0}, {"date": "2018-11-28", "close": 20.74, "volume": 1531238.0}, {"date": "2018-11-29", "close": 20.56, "volume": 588059.0}, {"date": "2018-11-30", "close": 19.1, "volume": 999253.0}, {"date": "2018-12-03", "close": 20.07, "volume": 759024.0}, {"date": "2018-12-04", "close": 19.25, "volume": 903342.0}, {"date": "2018-12-06", "close": 19.54, "volume": 702558.0}, {"date": "2018-12-07", "close": 18.56, "volume": 418902.0}, {"date": "2018-12-10", "close": 18.68, "volume": 275239.0}, {"date": "2018-12-11", "close": 18.8, "volume": 434641.0}, {"date": "2018-12-12", "close": 19.45, "volume": 449698.0}, {"date": "2018-12-13", "close": 19.18, "volume": 367684.0}, {"date": "2018-12-14", "close": 18.99, "volume": 417151.0}, {"date": "2018-12-17", "close": 18.62, "volume": 537327.0}, {"date": "2018-12-18", "close": 19.04, "volume": 313346.0}, {"date": "2018-12-19", "close": 18.97, "volume": 599056.0}, {"date": "2018-12-20", "close": 18.32, "volume": 563054.0}, {"date": "2018-12-21", "close": 17.74, "volume": 892182.0}, {"date": "2018-12-24", "close": 17.99, "volume": 253167.0}, {"date": "2018-12-26", "close": 19.27, "volume": 392014.0}, {"date": "2018-12-27", "close": 19.49, "volume": 390957.0}, {"date": "2018-12-28", "close": 19.45, "volume": 307150.0}, {"date": "2018-12-31", "close": 19.34, "volume": 359425.0}, {"date": "2019-01-02", "close": 19.42, "volume": 611040.0}, {"date": "2019-01-03", "close": 19.14, "volume": 447576.0}, {"date": "2019-01-04", "close": 19.59, "volume": 405344.0}, {"date": "2019-01-07", "close": 19.89, "volume": 666029.0}, {"date": "2019-01-08", "close": 20.27, "volume": 664071.0}, {"date": "2019-01-09", "close": 20.45, "volume": 746349.0}, {"date": "2019-01-10", "close": 18.27, "volume": 1221221.0}, {"date": "2019-01-11", "close": 18.78, "volume": 498773.0}, {"date": "2019-01-14", "close": 18.14, "volume": 457104.0}, {"date": "2019-01-15", "close": 17.6, "volume": 329540.0}, {"date": "2019-01-16", "close": 17.54, "volume": 550272.0}, {"date": "2019-01-17", "close": 17.87, "volume": 434161.0}, {"date": "2019-01-18", "close": 18.12, "volume": 430657.0}, {"date": "2019-01-22", "close": 17.49, "volume": 473585.0}, {"date": "2019-01-23", "close": 17.4, "volume": 397979.0}, {"date": "2019-01-24", "close": 17.48, "volume": 258853.0}, {"date": "2019-01-25", "close": 17.9, "volume": 409078.0}, {"date": "2019-01-28", "close": 17.66, "volume": 283797.0}, {"date": "2019-01-29", "close": 17.37, "volume": 512722.0}, {"date": "2019-01-30", "close": 17.39, "volume": 334351.0}, {"date": "2019-01-31", "close": 17.37, "volume": 465145.0}, {"date": "2019-02-01", "close": 17.38, "volume": 381809.0}, {"date": "2019-02-04", "close": 17.5, "volume": 508988.0}, {"date": "2019-02-05", "close": 17.83, "volume": 388871.0}, {"date": "2019-02-06", "close": 17.3, "volume": 354911.0}, {"date": "2019-02-07", "close": 16.97, "volume": 493301.0}, {"date": "2019-02-08", "close": 17.55, "volume": 399689.0}, {"date": "2019-02-11", "close": 17.83, "volume": 330381.0}, {"date": "2019-02-12", "close": 17.79, "volume": 264645.0}, {"date": "2019-02-13", "close": 17.52, "volume": 320145.0}, {"date": "2019-02-14", "close": 17.27, "volume": 341986.0}, {"date": "2019-02-15", "close": 17.66, "volume": 317217.0}, {"date": "2019-02-19", "close": 18.19, "volume": 566651.0}, {"date": "2019-02-20", "close": 18.3, "volume": 446717.0}, {"date": "2019-02-21", "close": 18.12, "volume": 388577.0}, {"date": "2019-02-22", "close": 18.33, "volume": 462999.0}, {"date": "2019-02-25", "close": 18.14, "volume": 599423.0}, {"date": "2019-02-26", "close": 18.51, "volume": 428206.0}, {"date": "2019-02-27", "close": 18.84, "volume": 586208.0}, {"date": "2019-02-28", "close": 19.19, "volume": 618500.0}, {"date": "2019-03-01", "close": 19.55, "volume": 861408.0}, {"date": "2019-03-04", "close": 19.49, "volume": 1102089.0}, {"date": "2019-03-05", "close": 19.26, "volume": 369502.0}, {"date": "2019-03-06", "close": 19.43, "volume": 515304.0}, {"date": "2019-03-07", "close": 19.08, "volume": 1182899.0}, {"date": "2019-03-08", "close": 18.46, "volume": 1843582.0}, {"date": "2019-03-11", "close": 19.05, "volume": 638573.0}, {"date": "2019-03-12", "close": 18.77, "volume": 405579.0}, {"date": "2019-03-13", "close": 18.8, "volume": 463519.0}, {"date": "2019-03-14", "close": 18.08, "volume": 683051.0}, {"date": "2019-03-15", "close": 17.62, "volume": 1625478.0}, {"date": "2019-03-18", "close": 18.21, "volume": 1100805.0}, {"date": "2019-03-19", "close": 18.6, "volume": 597746.0}, {"date": "2019-03-20", "close": 18.34, "volume": 741706.0}, {"date": "2019-03-21", "close": 17.97, "volume": 563690.0}, {"date": "2019-03-22", "close": 17.61, "volume": 513987.0}, {"date": "2019-03-25", "close": 17.83, "volume": 388214.0}, {"date": "2019-03-26", "close": 18.0, "volume": 315295.0}, {"date": "2019-03-27", "close": 18.47, "volume": 441634.0}, {"date": "2019-03-28", "close": 18.59, "volume": 269391.0}, {"date": "2019-03-29", "close": 18.72, "volume": 415363.0}, {"date": "2019-04-01", "close": 19.13, "volume": 310712.0}, {"date": "2019-04-02", "close": 18.62, "volume": 407857.0}, {"date": "2019-04-03", "close": 18.55, "volume": 253772.0}, {"date": "2019-04-04", "close": 19.13, "volume": 535015.0}, {"date": "2019-04-05", "close": 18.86, "volume": 599875.0}, {"date": "2019-04-08", "close": 18.76, "volume": 422978.0}, {"date": "2019-04-09", "close": 18.25, "volume": 672567.0}, {"date": "2019-04-10", "close": 18.69, "volume": 604348.0}, {"date": "2019-04-11", "close": 18.15, "volume": 629399.0}, {"date": "2019-04-12", "close": 18.42, "volume": 616919.0}, {"date": "2019-04-15", "close": 18.26, "volume": 415987.0}, {"date": "2019-04-16", "close": 18.34, "volume": 467406.0}, {"date": "2019-04-17", "close": 18.73, "volume": 370910.0}, {"date": "2019-04-18", "close": 19.08, "volume": 513458.0}, {"date": "2019-04-22", "close": 17.79, "volume": 943942.0}, {"date": "2019-04-23", "close": 17.77, "volume": 520582.0}, {"date": "2019-04-24", "close": 18.3, "volume": 393814.0}, {"date": "2019-04-25", "close": 17.97, "volume": 413521.0}, {"date": "2019-04-26", "close": 17.79, "volume": 415871.0}, {"date": "2019-04-29", "close": 18.64, "volume": 678023.0}, {"date": "2019-04-30", "close": 18.48, "volume": 342486.0}, {"date": "2019-05-01", "close": 18.26, "volume": 619136.0}, {"date": "2019-05-02", "close": 18.56, "volume": 380542.0}, {"date": "2019-05-03", "close": 18.97, "volume": 392299.0}, {"date": "2019-05-06", "close": 18.94, "volume": 404203.0}, {"date": "2019-05-07", "close": 18.94, "volume": 648202.0}, {"date": "2019-05-08", "close": 18.9, "volume": 687464.0}, {"date": "2019-05-09", "close": 18.78, "volume": 567990.0}, {"date": "2019-05-10", "close": 18.71, "volume": 494140.0}, {"date": "2019-05-13", "close": 17.94, "volume": 440335.0}, {"date": "2019-05-14", "close": 18.28, "volume": 542163.0}, {"date": "2019-05-15", "close": 18.54, "volume": 513917.0}, {"date": "2019-05-16", "close": 18.65, "volume": 746745.0}, {"date": "2019-05-17", "close": 18.27, "volume": 357767.0}, {"date": "2019-05-20", "close": 18.04, "volume": 374842.0}, {"date": "2019-05-21", "close": 18.18, "volume": 355838.0}, {"date": "2019-05-22", "close": 17.12, "volume": 648440.0}, {"date": "2019-05-23", "close": 16.58, "volume": 847248.0}, {"date": "2019-05-24", "close": 15.63, "volume": 1770288.0}, {"date": "2019-05-28", "close": 16.02, "volume": 1064233.0}, {"date": "2019-05-29", "close": 15.67, "volume": 978506.0}, {"date": "2019-05-30", "close": 15.27, "volume": 473725.0}, {"date": "2019-05-31", "close": 15.05, "volume": 586876.0}, {"date": "2019-06-03", "close": 15.21, "volume": 705027.0}, {"date": "2019-06-04", "close": 15.9, "volume": 653758.0}, {"date": "2019-06-05", "close": 15.68, "volume": 516766.0}, {"date": "2019-06-06", "close": 15.64, "volume": 863784.0}, {"date": "2019-06-07", "close": 15.49, "volume": 772156.0}, {"date": "2019-06-10", "close": 16.0, "volume": 488330.0}, {"date": "2019-06-11", "close": 16.23, "volume": 574907.0}, {"date": "2019-06-12", "close": 16.15, "volume": 303774.0}, {"date": "2019-06-13", "close": 16.63, "volume": 339043.0}, {"date": "2019-06-14", "close": 16.61, "volume": 295468.0}, {"date": "2019-06-17", "close": 16.7, "volume": 342408.0}, {"date": "2019-06-18", "close": 17.17, "volume": 480182.0}, {"date": "2019-06-19", "close": 17.27, "volume": 336342.0}, {"date": "2019-06-20", "close": 17.28, "volume": 292716.0}, {"date": "2019-06-21", "close": 17.49, "volume": 666394.0}, {"date": "2019-06-24", "close": 16.88, "volume": 421475.0}, {"date": "2019-06-25", "close": 16.79, "volume": 514309.0}, {"date": "2019-06-26", "close": 16.74, "volume": 367726.0}, {"date": "2019-06-27", "close": 17.19, "volume": 344065.0}, {"date": "2019-06-28", "close": 17.31, "volume": 872767.0}, {"date": "2019-07-01", "close": 17.54, "volume": 818950.0}, {"date": "2019-07-02", "close": 17.26, "volume": 423058.0}, {"date": "2019-07-03", "close": 16.63, "volume": 356462.0}, {"date": "2019-07-05", "close": 16.95, "volume": 634651.0}, {"date": "2019-07-08", "close": 17.16, "volume": 629991.0}, {"date": "2019-07-09", "close": 17.06, "volume": 906994.0}, {"date": "2019-07-10", "close": 17.02, "volume": 711828.0}, {"date": "2019-07-11", "close": 17.31, "volume": 965660.0}, {"date": "2019-07-12", "close": 19.58, "volume": 1374317.0}, {"date": "2019-07-15", "close": 19.14, "volume": 835271.0}, {"date": "2019-07-16", "close": 19.43, "volume": 503799.0}, {"date": "2019-07-17", "close": 19.41, "volume": 451665.0}, {"date": "2019-07-18", "close": 19.23, "volume": 631337.0}, {"date": "2019-07-19", "close": 19.9, "volume": 521318.0}, {"date": "2019-07-22", "close": 20.07, "volume": 429033.0}, {"date": "2019-07-23", "close": 20.2, "volume": 432468.0}, {"date": "2019-07-24", "close": 20.99, "volume": 664261.0}, {"date": "2019-07-25", "close": 20.36, "volume": 454741.0}, {"date": "2019-07-26", "close": 20.88, "volume": 442723.0}, {"date": "2019-07-29", "close": 20.7, "volume": 444838.0}, {"date": "2019-07-30", "close": 19.99, "volume": 679210.0}, {"date": "2019-07-31", "close": 20.35, "volume": 642444.0}, {"date": "2019-08-01", "close": 19.15, "volume": 567574.0}, {"date": "2019-08-02", "close": 19.65, "volume": 491267.0}, {"date": "2019-08-05", "close": 19.86, "volume": 1125037.0}, {"date": "2019-08-06", "close": 20.42, "volume": 618795.0}, {"date": "2019-08-07", "close": 20.71, "volume": 648571.0}, {"date": "2019-08-08", "close": 18.03, "volume": 977820.0}, {"date": "2019-08-09", "close": 17.77, "volume": 688875.0}, {"date": "2019-08-12", "close": 17.4, "volume": 389979.0}, {"date": "2019-08-13", "close": 17.92, "volume": 463932.0}, {"date": "2019-08-14", "close": 17.81, "volume": 503633.0}, {"date": "2019-08-15", "close": 17.45, "volume": 575419.0}, {"date": "2019-08-16", "close": 17.67, "volume": 359864.0}, {"date": "2019-08-19", "close": 17.76, "volume": 614881.0}, {"date": "2019-08-20", "close": 17.06, "volume": 853706.0}, {"date": "2019-08-21", "close": 17.92, "volume": 800721.0}, {"date": "2019-08-22", "close": 18.6, "volume": 904225.0}, {"date": "2019-08-23", "close": 18.02, "volume": 1721075.0}, {"date": "2019-08-26", "close": 18.77, "volume": 2115914.0}, {"date": "2019-08-27", "close": 19.57, "volume": 681572.0}, {"date": "2019-08-28", "close": 19.48, "volume": 614624.0}, {"date": "2019-08-29", "close": 19.73, "volume": 488603.0}, {"date": "2019-08-30", "close": 19.6, "volume": 346899.0}, {"date": "2019-09-03", "close": 18.94, "volume": 733046.0}, {"date": "2019-09-04", "close": 18.32, "volume": 611102.0}, {"date": "2019-09-05", "close": 19.62, "volume": 846077.0}, {"date": "2019-09-06", "close": 19.92, "volume": 707616.0}, {"date": "2019-09-09", "close": 20.66, "volume": 822475.0}, {"date": "2019-09-10", "close": 21.11, "volume": 777371.0}, {"date": "2019-09-11", "close": 21.06, "volume": 2148406.0}, {"date": "2019-09-12", "close": 21.35, "volume": 1214830.0}, {"date": "2019-09-13", "close": 20.38, "volume": 655845.0}, {"date": "2019-09-16", "close": 20.46, "volume": 529259.0}, {"date": "2019-09-17", "close": 20.37, "volume": 581878.0}, {"date": "2019-09-18", "close": 19.98, "volume": 379527.0}, {"date": "2019-09-19", "close": 19.85, "volume": 347512.0}, {"date": "2019-09-20", "close": 19.45, "volume": 668831.0}, {"date": "2019-09-23", "close": 19.69, "volume": 444774.0}, {"date": "2019-09-24", "close": 19.93, "volume": 460049.0}, {"date": "2019-09-25", "close": 20.74, "volume": 641148.0}, {"date": "2019-09-26", "close": 20.06, "volume": 542510.0}, {"date": "2019-09-27", "close": 20.21, "volume": 367026.0}, {"date": "2019-09-30", "close": 20.6, "volume": 369698.0}, {"date": "2019-10-01", "close": 20.62, "volume": 482272.0}, {"date": "2019-10-02", "close": 20.01, "volume": 451627.0}, {"date": "2019-10-03", "close": 20.23, "volume": 385997.0}, {"date": "2019-10-04", "close": 20.08, "volume": 476842.0}, {"date": "2019-10-07", "close": 19.91, "volume": 561305.0}, {"date": "2019-10-08", "close": 19.17, "volume": 880652.0}, {"date": "2019-10-09", "close": 19.35, "volume": 793859.0}, {"date": "2019-10-10", "close": 20.25, "volume": 662807.0}, {"date": "2019-10-11", "close": 20.51, "volume": 525388.0}, {"date": "2019-10-14", "close": 19.82, "volume": 342282.0}, {"date": "2019-10-15", "close": 20.47, "volume": 450342.0}, {"date": "2019-10-16", "close": 20.61, "volume": 301466.0}, {"date": "2019-10-17", "close": 20.8, "volume": 378375.0}, {"date": "2019-10-18", "close": 21.08, "volume": 602574.0}, {"date": "2019-10-21", "close": 21.28, "volume": 486725.0}, {"date": "2019-10-22", "close": 21.79, "volume": 548724.0}, {"date": "2019-10-23", "close": 22.02, "volume": 427870.0}, {"date": "2019-10-24", "close": 21.71, "volume": 402142.0}, {"date": "2019-10-25", "close": 21.38, "volume": 333450.0}, {"date": "2019-10-28", "close": 21.88, "volume": 522022.0}, {"date": "2019-10-29", "close": 21.78, "volume": 201711.0}, {"date": "2019-10-30", "close": 21.63, "volume": 312923.0}, {"date": "2019-10-31", "close": 20.92, "volume": 416589.0}, {"date": "2019-11-01", "close": 21.11, "volume": 293391.0}, {"date": "2019-11-04", "close": 21.29, "volume": 266709.0}, {"date": "2019-11-05", "close": 21.88, "volume": 372866.0}, {"date": "2019-11-06", "close": 22.09, "volume": 436745.0}, {"date": "2019-11-07", "close": 24.57, "volume": 1194510.0}, {"date": "2019-11-08", "close": 23.54, "volume": 694183.0}, {"date": "2019-11-11", "close": 23.48, "volume": 320147.0}, {"date": "2019-11-12", "close": 23.39, "volume": 412174.0}, {"date": "2019-11-13", "close": 23.02, "volume": 368883.0}, {"date": "2019-11-14", "close": 23.36, "volume": 406420.0}, {"date": "2019-11-15", "close": 23.59, "volume": 326097.0}, {"date": "2019-11-18", "close": 23.5, "volume": 371653.0}, {"date": "2019-11-19", "close": 22.86, "volume": 417486.0}, {"date": "2019-11-20", "close": 22.1, "volume": 555474.0}, {"date": "2019-11-21", "close": 22.3, "volume": 771518.0}, {"date": "2019-11-22", "close": 26.71, "volume": 1811252.0}, {"date": "2019-11-25", "close": 28.43, "volume": 1006945.0}, {"date": "2019-11-26", "close": 27.8, "volume": 697827.0}, {"date": "2019-11-27", "close": 28.11, "volume": 483895.0}, {"date": "2019-11-29", "close": 27.82, "volume": 195284.0}, {"date": "2019-12-02", "close": 27.84, "volume": 340186.0}, {"date": "2019-12-03", "close": 27.53, "volume": 532826.0}, {"date": "2019-12-04", "close": 27.39, "volume": 640449.0}, {"date": "2019-12-05", "close": 27.27, "volume": 693496.0}, {"date": "2019-12-06", "close": 26.96, "volume": 585786.0}, {"date": "2019-12-09", "close": 27.0, "volume": 815383.0}, {"date": "2019-12-10", "close": 27.26, "volume": 699570.0}, {"date": "2019-12-11", "close": 26.4, "volume": 590389.0}, {"date": "2019-12-12", "close": 26.52, "volume": 616525.0}, {"date": "2019-12-13", "close": 25.98, "volume": 528016.0}, {"date": "2019-12-16", "close": 26.3, "volume": 447473.0}, {"date": "2019-12-17", "close": 26.53, "volume": 404891.0}, {"date": "2019-12-18", "close": 27.09, "volume": 471757.0}, {"date": "2019-12-19", "close": 26.55, "volume": 320447.0}, {"date": "2019-12-20", "close": 26.54, "volume": 1207005.0}, {"date": "2019-12-23", "close": 26.53, "volume": 256220.0}, {"date": "2019-12-24", "close": 26.65, "volume": 119250.0}, {"date": "2019-12-26", "close": 26.53, "volume": 236118.0}, {"date": "2019-12-27", "close": 26.7, "volume": 337553.0}, {"date": "2019-12-30", "close": 27.03, "volume": 499723.0}, {"date": "2019-12-31", "close": 27.04, "volume": 416682.0}, {"date": "2020-01-02", "close": 26.05, "volume": 639690.0}, {"date": "2020-01-03", "close": 26.18, "volume": 670127.0}, {"date": "2020-01-06", "close": 26.65, "volume": 687772.0}, {"date": "2020-01-07", "close": 26.71, "volume": 591100.0}, {"date": "2020-01-08", "close": 26.56, "volume": 944785.0}, {"date": "2020-01-09", "close": 25.21, "volume": 1060512.0}, {"date": "2020-01-10", "close": 25.99, "volume": 663983.0}, {"date": "2020-01-13", "close": 25.98, "volume": 657130.0}, {"date": "2020-01-14", "close": 25.65, "volume": 420458.0}, {"date": "2020-01-15", "close": 24.51, "volume": 427390.0}, {"date": "2020-01-16", "close": 25.27, "volume": 826744.0}, {"date": "2020-01-17", "close": 25.38, "volume": 390879.0}, {"date": "2020-01-21", "close": 25.19, "volume": 662925.0}, {"date": "2020-01-22", "close": 25.32, "volume": 367875.0}, {"date": "2020-01-23", "close": 25.55, "volume": 424739.0}, {"date": "2020-01-24", "close": 25.47, "volume": 406065.0}, {"date": "2020-01-27", "close": 25.03, "volume": 330767.0}, {"date": "2020-01-28", "close": 25.47, "volume": 404978.0}, {"date": "2020-01-29", "close": 25.56, "volume": 369871.0}, {"date": "2020-01-30", "close": 25.26, "volume": 319038.0}, {"date": "2020-01-31", "close": 24.41, "volume": 380262.0}, {"date": "2020-02-03", "close": 24.7, "volume": 357954.0}, {"date": "2020-02-04", "close": 24.8, "volume": 386819.0}, {"date": "2020-02-05", "close": 25.59, "volume": 593941.0}, {"date": "2020-02-06", "close": 26.37, "volume": 586981.0}, {"date": "2020-02-07", "close": 25.43, "volume": 473870.0}, {"date": "2020-02-10", "close": 25.89, "volume": 593001.0}, {"date": "2020-02-11", "close": 25.96, "volume": 601282.0}, {"date": "2020-02-12", "close": 26.61, "volume": 676487.0}, {"date": "2020-02-13", "close": 26.6, "volume": 558389.0}, {"date": "2020-02-14", "close": 25.63, "volume": 301768.0}, {"date": "2020-02-18", "close": 24.83, "volume": 370362.0}, {"date": "2020-02-19", "close": 24.94, "volume": 282041.0}, {"date": "2020-02-20", "close": 25.57, "volume": 338854.0}, {"date": "2020-02-21", "close": 24.75, "volume": 329466.0}, {"date": "2020-02-24", "close": 24.12, "volume": 325187.0}, {"date": "2020-02-25", "close": 23.17, "volume": 518665.0}, {"date": "2020-02-26", "close": 23.24, "volume": 719277.0}, {"date": "2020-02-27", "close": 22.27, "volume": 747996.0}, {"date": "2020-02-28", "close": 22.63, "volume": 861830.0}, {"date": "2020-03-02", "close": 23.09, "volume": 613680.0}, {"date": "2020-03-03", "close": 22.73, "volume": 633889.0}, {"date": "2020-03-04", "close": 22.27, "volume": 377299.0}, {"date": "2020-03-05", "close": 21.34, "volume": 475043.0}, {"date": "2020-03-06", "close": 21.64, "volume": 917438.0}, {"date": "2020-03-09", "close": 20.09, "volume": 740851.0}, {"date": "2020-03-10", "close": 18.95, "volume": 656061.0}, {"date": "2020-03-11", "close": 17.33, "volume": 682520.0}, {"date": "2020-03-12", "close": 14.6, "volume": 1104714.0}, {"date": "2020-03-13", "close": 15.22, "volume": 1289649.0}, {"date": "2020-03-16", "close": 14.45, "volume": 1328252.0}, {"date": "2020-03-17", "close": 15.42, "volume": 1084821.0}, {"date": "2020-03-18", "close": 14.28, "volume": 1180802.0}, {"date": "2020-03-19", "close": 16.53, "volume": 842950.0}, {"date": "2020-03-20", "close": 15.64, "volume": 852611.0}, {"date": "2020-03-23", "close": 15.46, "volume": 477760.0}, {"date": "2020-03-24", "close": 17.47, "volume": 561331.0}, {"date": "2020-03-25", "close": 17.37, "volume": 842264.0}, {"date": "2020-03-26", "close": 17.49, "volume": 474325.0}, {"date": "2020-03-27", "close": 15.26, "volume": 1418032.0}, {"date": "2020-03-30", "close": 14.96, "volume": 652066.0}, {"date": "2020-03-31", "close": 13.71, "volume": 896259.0}, {"date": "2020-04-01", "close": 12.53, "volume": 596499.0}, {"date": "2020-04-02", "close": 13.22, "volume": 1114204.0}, {"date": "2020-04-03", "close": 13.36, "volume": 911854.0}, {"date": "2020-04-06", "close": 14.87, "volume": 669080.0}, {"date": "2020-04-07", "close": 14.06, "volume": 794031.0}, {"date": "2020-04-08", "close": 14.75, "volume": 773906.0}, {"date": "2020-04-09", "close": 15.52, "volume": 678321.0}, {"date": "2020-04-13", "close": 14.82, "volume": 573299.0}, {"date": "2020-04-14", "close": 15.17, "volume": 330107.0}, {"date": "2020-04-15", "close": 14.26, "volume": 417761.0}, {"date": "2020-04-16", "close": 14.27, "volume": 560485.0}, {"date": "2020-04-17", "close": 15.16, "volume": 622316.0}, {"date": "2020-04-20", "close": 14.11, "volume": 497069.0}, {"date": "2020-04-21", "close": 13.77, "volume": 404816.0}, {"date": "2020-04-22", "close": 13.28, "volume": 481607.0}, {"date": "2020-04-23", "close": 13.29, "volume": 554780.0}, {"date": "2020-04-24", "close": 13.58, "volume": 443957.0}, {"date": "2020-04-27", "close": 14.65, "volume": 522801.0}, {"date": "2020-04-28", "close": 15.23, "volume": 488411.0}, {"date": "2020-04-29", "close": 15.61, "volume": 357442.0}, {"date": "2020-04-30", "close": 15.31, "volume": 638864.0}, {"date": "2020-05-01", "close": 14.34, "volume": 392550.0}, {"date": "2020-05-04", "close": 14.15, "volume": 376770.0}, {"date": "2020-05-05", "close": 13.85, "volume": 500747.0}, {"date": "2020-05-06", "close": 13.81, "volume": 355248.0}, {"date": "2020-05-07", "close": 13.96, "volume": 580167.0}, {"date": "2020-05-08", "close": 15.15, "volume": 535341.0}, {"date": "2020-05-11", "close": 15.27, "volume": 484202.0}, {"date": "2020-05-12", "close": 14.51, "volume": 341229.0}, {"date": "2020-05-13", "close": 13.65, "volume": 481638.0}, {"date": "2020-05-14", "close": 13.51, "volume": 672139.0}, {"date": "2020-05-15", "close": 14.23, "volume": 506606.0}, {"date": "2020-05-18", "close": 15.45, "volume": 442614.0}, {"date": "2020-05-19", "close": 14.81, "volume": 349315.0}, {"date": "2020-05-20", "close": 14.86, "volume": 351332.0}, {"date": "2020-05-21", "close": 15.75, "volume": 619590.0}, {"date": "2020-05-22", "close": 14.72, "volume": 1275661.0}, {"date": "2020-05-26", "close": 14.88, "volume": 968838.0}, {"date": "2020-05-27", "close": 15.49, "volume": 753342.0}, {"date": "2020-05-28", "close": 14.72, "volume": 556820.0}, {"date": "2020-05-29", "close": 14.08, "volume": 1229719.0}, {"date": "2020-06-01", "close": 14.22, "volume": 463319.0}, {"date": "2020-06-02", "close": 14.79, "volume": 541938.0}, {"date": "2020-06-03", "close": 15.67, "volume": 648900.0}, {"date": "2020-06-04", "close": 16.9, "volume": 1436552.0}, {"date": "2020-06-05", "close": 17.58, "volume": 731364.0}, {"date": "2020-06-08", "close": 17.98, "volume": 658414.0}, {"date": "2020-06-09", "close": 17.42, "volume": 484951.0}, {"date": "2020-06-10", "close": 17.12, "volume": 578231.0}, {"date": "2020-06-11", "close": 15.62, "volume": 447480.0}, {"date": "2020-06-12", "close": 15.76, "volume": 643388.0}, {"date": "2020-06-15", "close": 15.51, "volume": 851623.0}, {"date": "2020-06-16", "close": 16.5, "volume": 970520.0}, {"date": "2020-06-17", "close": 16.02, "volume": 762940.0}, {"date": "2020-06-18", "close": 16.18, "volume": 565428.0}, {"date": "2020-06-19", "close": 15.46, "volume": 1190564.0}, {"date": "2020-06-22", "close": 16.18, "volume": 388332.0}, {"date": "2020-06-23", "close": 16.26, "volume": 550611.0}, {"date": "2020-06-24", "close": 15.62, "volume": 656238.0}, {"date": "2020-06-25", "close": 15.15, "volume": 596020.0}, {"date": "2020-06-26", "close": 14.82, "volume": 766377.0}, {"date": "2020-06-29", "close": 15.5, "volume": 381687.0}, {"date": "2020-06-30", "close": 15.68, "volume": 586857.0}, {"date": "2020-07-01", "close": 15.49, "volume": 700144.0}, {"date": "2020-07-02", "close": 16.05, "volume": 710136.0}, {"date": "2020-07-06", "close": 16.81, "volume": 630823.0}, {"date": "2020-07-07", "close": 16.21, "volume": 1054062.0}, {"date": "2020-07-08", "close": 16.88, "volume": 553413.0}, {"date": "2020-07-09", "close": 16.09, "volume": 905149.0}, {"date": "2020-07-10", "close": 16.21, "volume": 298278.0}, {"date": "2020-07-13", "close": 16.03, "volume": 501285.0}, {"date": "2020-07-14", "close": 15.96, "volume": 361211.0}, {"date": "2020-07-15", "close": 16.7, "volume": 420083.0}, {"date": "2020-07-16", "close": 16.76, "volume": 502486.0}, {"date": "2020-07-17", "close": 16.07, "volume": 410249.0}, {"date": "2020-07-20", "close": 15.24, "volume": 581906.0}, {"date": "2020-07-21", "close": 15.83, "volume": 320353.0}, {"date": "2020-07-22", "close": 15.63, "volume": 324689.0}, {"date": "2020-07-23", "close": 15.58, "volume": 567561.0}, {"date": "2020-07-24", "close": 15.11, "volume": 343628.0}, {"date": "2020-07-27", "close": 14.88, "volume": 359851.0}, {"date": "2020-07-28", "close": 15.62, "volume": 451744.0}, {"date": "2020-07-29", "close": 16.47, "volume": 386838.0}, {"date": "2020-07-30", "close": 16.26, "volume": 627682.0}, {"date": "2020-07-31", "close": 16.03, "volume": 832164.0}, {"date": "2020-08-03", "close": 15.71, "volume": 688495.0}, {"date": "2020-08-04", "close": 17.23, "volume": 1044339.0}, {"date": "2020-08-05", "close": 16.76, "volume": 770005.0}, {"date": "2020-08-06", "close": 16.37, "volume": 386016.0}, {"date": "2020-08-07", "close": 17.58, "volume": 496406.0}, {"date": "2020-08-10", "close": 17.6, "volume": 415015.0}, {"date": "2020-08-11", "close": 17.66, "volume": 616118.0}, {"date": "2020-08-12", "close": 17.57, "volume": 476692.0}, {"date": "2020-08-13", "close": 17.33, "volume": 364504.0}, {"date": "2020-08-14", "close": 17.62, "volume": 275270.0}, {"date": "2020-08-17", "close": 17.77, "volume": 288561.0}, {"date": "2020-08-18", "close": 16.9, "volume": 429928.0}, {"date": "2020-08-19", "close": 16.82, "volume": 271198.0}, {"date": "2020-08-20", "close": 16.37, "volume": 374584.0}, {"date": "2020-08-21", "close": 19.45, "volume": 4236125.0}, {"date": "2020-08-24", "close": 18.1, "volume": 1431288.0}, {"date": "2020-08-25", "close": 18.51, "volume": 652108.0}, {"date": "2020-08-26", "close": 19.28, "volume": 576035.0}, {"date": "2020-08-27", "close": 19.28, "volume": 464520.0}, {"date": "2020-08-28", "close": 18.98, "volume": 449664.0}, {"date": "2020-08-31", "close": 18.74, "volume": 497125.0}, {"date": "2020-09-01", "close": 19.12, "volume": 505916.0}, {"date": "2020-09-02", "close": 20.1, "volume": 634277.0}, {"date": "2020-09-03", "close": 20.07, "volume": 775929.0}, {"date": "2020-09-04", "close": 20.57, "volume": 634031.0}, {"date": "2020-09-08", "close": 20.66, "volume": 402965.0}, {"date": "2020-09-09", "close": 20.83, "volume": 351800.0}, {"date": "2020-09-10", "close": 20.53, "volume": 423231.0}, {"date": "2020-09-11", "close": 20.76, "volume": 245859.0}, {"date": "2020-09-14", "close": 21.97, "volume": 477880.0}, {"date": "2020-09-15", "close": 21.3, "volume": 371838.0}, {"date": "2020-09-16", "close": 21.93, "volume": 353045.0}, {"date": "2020-09-17", "close": 21.72, "volume": 299742.0}, {"date": "2020-09-18", "close": 21.56, "volume": 716424.0}, {"date": "2020-09-21", "close": 20.39, "volume": 296268.0}, {"date": "2020-09-22", "close": 20.61, "volume": 264438.0}, {"date": "2020-09-23", "close": 20.13, "volume": 300775.0}, {"date": "2020-09-24", "close": 20.37, "volume": 418650.0}, {"date": "2020-09-25", "close": 20.31, "volume": 303058.0}, {"date": "2020-09-28", "close": 20.79, "volume": 506958.0}, {"date": "2020-09-29", "close": 20.28, "volume": 349050.0}, {"date": "2020-09-30", "close": 20.39, "volume": 608660.0}, {"date": "2020-10-01", "close": 21.22, "volume": 727146.0}, {"date": "2020-10-02", "close": 21.47, "volume": 481034.0}, {"date": "2020-10-05", "close": 23.2, "volume": 989670.0}, {"date": "2020-10-06", "close": 22.87, "volume": 932223.0}, {"date": "2020-10-07", "close": 23.8, "volume": 786784.0}, {"date": "2020-10-08", "close": 23.81, "volume": 414808.0}, {"date": "2020-10-09", "close": 23.53, "volume": 295292.0}, {"date": "2020-10-12", "close": 23.37, "volume": 282338.0}, {"date": "2020-10-13", "close": 23.63, "volume": 397554.0}, {"date": "2020-10-14", "close": 23.47, "volume": 329296.0}, {"date": "2020-10-15", "close": 23.6, "volume": 240248.0}, {"date": "2020-10-16", "close": 22.92, "volume": 219627.0}, {"date": "2020-10-19", "close": 22.53, "volume": 311077.0}, {"date": "2020-10-20", "close": 22.75, "volume": 307110.0}, {"date": "2020-10-21", "close": 23.1, "volume": 215207.0}, {"date": "2020-10-22", "close": 24.31, "volume": 493414.0}, {"date": "2020-10-23", "close": 24.94, "volume": 384185.0}, {"date": "2020-10-26", "close": 23.86, "volume": 349218.0}, {"date": "2020-10-27", "close": 23.92, "volume": 386087.0}, {"date": "2020-10-28", "close": 23.06, "volume": 481041.0}, {"date": "2020-10-29", "close": 23.61, "volume": 387232.0}, {"date": "2020-10-30", "close": 23.96, "volume": 446069.0}, {"date": "2020-11-02", "close": 24.9, "volume": 406762.0}, {"date": "2020-11-03", "close": 26.1, "volume": 770236.0}, {"date": "2020-11-04", "close": 25.95, "volume": 551324.0}, {"date": "2020-11-05", "close": 25.57, "volume": 351642.0}, {"date": "2020-11-06", "close": 25.29, "volume": 310473.0}, {"date": "2020-11-09", "close": 29.2, "volume": 731630.0}, {"date": "2020-11-10", "close": 31.05, "volume": 558298.0}, {"date": "2020-11-11", "close": 29.05, "volume": 500958.0}, {"date": "2020-11-12", "close": 27.46, "volume": 476200.0}, {"date": "2020-11-13", "close": 27.5, "volume": 318394.0}, {"date": "2020-11-16", "close": 27.71, "volume": 544644.0}, {"date": "2020-11-17", "close": 27.75, "volume": 391451.0}, {"date": "2020-11-18", "close": 27.57, "volume": 340902.0}, {"date": "2020-11-19", "close": 28.81, "volume": 586036.0}, {"date": "2020-11-20", "close": 27.81, "volume": 895110.0}, {"date": "2020-11-23", "close": 27.92, "volume": 636061.0}, {"date": "2020-11-24", "close": 28.13, "volume": 424849.0}, {"date": "2020-11-25", "close": 28.54, "volume": 382017.0}, {"date": "2020-11-27", "close": 28.05, "volume": 164257.0}, {"date": "2020-11-30", "close": 26.82, "volume": 626692.0}, {"date": "2020-12-01", "close": 27.55, "volume": 450765.0}, {"date": "2020-12-02", "close": 27.86, "volume": 348348.0}, {"date": "2020-12-03", "close": 28.09, "volume": 255296.0}, {"date": "2020-12-04", "close": 28.31, "volume": 248795.0}, {"date": "2020-12-07", "close": 29.52, "volume": 635100.0}, {"date": "2020-12-08", "close": 31.1, "volume": 1395399.0}, {"date": "2020-12-09", "close": 32.3, "volume": 631982.0}, {"date": "2020-12-10", "close": 31.9, "volume": 578196.0}, {"date": "2020-12-11", "close": 32.41, "volume": 432351.0}, {"date": "2020-12-14", "close": 32.11, "volume": 593224.0}, {"date": "2020-12-15", "close": 32.86, "volume": 404035.0}, {"date": "2020-12-16", "close": 32.67, "volume": 423539.0}, {"date": "2020-12-17", "close": 32.47, "volume": 714825.0}, {"date": "2020-12-18", "close": 30.08, "volume": 1790415.0}, {"date": "2020-12-21", "close": 29.84, "volume": 500040.0}, {"date": "2020-12-22", "close": 28.99, "volume": 419565.0}, {"date": "2020-12-23", "close": 29.97, "volume": 343661.0}, {"date": "2020-12-24", "close": 30.06, "volume": 170877.0}, {"date": "2020-12-28", "close": 30.33, "volume": 464148.0}, {"date": "2020-12-29", "close": 29.85, "volume": 278148.0}, {"date": "2020-12-30", "close": 29.06, "volume": 399220.0}, {"date": "2020-12-31", "close": 29.2, "volume": 390136.0}, {"date": "2021-01-04", "close": 28.67, "volume": 342264.0}, {"date": "2021-01-05", "close": 30.14, "volume": 519688.0}, {"date": "2021-01-06", "close": 32.45, "volume": 813164.0}, {"date": "2021-01-07", "close": 32.7, "volume": 364298.0}, {"date": "2021-01-08", "close": 32.83, "volume": 371986.0}, {"date": "2021-01-11", "close": 33.55, "volume": 371434.0}, {"date": "2021-01-12", "close": 33.94, "volume": 485056.0}, {"date": "2021-01-13", "close": 33.09, "volume": 354906.0}, {"date": "2021-01-14", "close": 33.55, "volume": 350157.0}, {"date": "2021-01-15", "close": 32.99, "volume": 314794.0}, {"date": "2021-01-19", "close": 32.24, "volume": 271035.0}, {"date": "2021-01-20", "close": 32.7, "volume": 262940.0}, {"date": "2021-01-21", "close": 33.46, "volume": 310859.0}, {"date": "2021-01-22", "close": 33.8, "volume": 302709.0}, {"date": "2021-01-25", "close": 34.54, "volume": 440022.0}, {"date": "2021-01-26", "close": 34.49, "volume": 546548.0}, {"date": "2021-01-27", "close": 36.17, "volume": 1123238.0}, {"date": "2021-01-28", "close": 40.07, "volume": 2118254.0}, {"date": "2021-01-29", "close": 39.32, "volume": 1420776.0}, {"date": "2021-02-01", "close": 37.58, "volume": 683539.0}, {"date": "2021-02-02", "close": 38.09, "volume": 416793.0}, {"date": "2021-02-03", "close": 39.07, "volume": 321530.0}, {"date": "2021-02-04", "close": 41.02, "volume": 463626.0}, {"date": "2021-02-05", "close": 40.39, "volume": 451270.0}, {"date": "2021-02-08", "close": 39.06, "volume": 657587.0}, {"date": "2021-02-09", "close": 39.21, "volume": 390573.0}, {"date": "2021-02-10", "close": 40.17, "volume": 380665.0}, {"date": "2021-02-11", "close": 40.01, "volume": 518935.0}, {"date": "2021-02-12", "close": 38.89, "volume": 338578.0}, {"date": "2021-02-16", "close": 38.7, "volume": 314072.0}, {"date": "2021-02-17", "close": 38.7, "volume": 266214.0}, {"date": "2021-02-18", "close": 38.1, "volume": 336307.0}, {"date": "2021-02-19", "close": 38.57, "volume": 305644.0}, {"date": "2021-02-22", "close": 39.16, "volume": 326965.0}, {"date": "2021-02-23", "close": 39.0, "volume": 343405.0}, {"date": "2021-02-24", "close": 39.42, "volume": 595970.0}, {"date": "2021-02-25", "close": 38.27, "volume": 447834.0}, {"date": "2021-02-26", "close": 38.44, "volume": 525601.0}, {"date": "2021-03-01", "close": 38.93, "volume": 339992.0}, {"date": "2021-03-02", "close": 37.39, "volume": 417787.0}, {"date": "2021-03-03", "close": 37.88, "volume": 421142.0}, {"date": "2021-03-04", "close": 36.98, "volume": 674675.0}, {"date": "2021-03-05", "close": 37.56, "volume": 436471.0}, {"date": "2021-03-08", "close": 39.45, "volume": 624105.0}, {"date": "2021-03-09", "close": 39.36, "volume": 436272.0}, {"date": "2021-03-10", "close": 39.96, "volume": 439294.0}, {"date": "2021-03-11", "close": 40.67, "volume": 339111.0}, {"date": "2021-03-12", "close": 40.65, "volume": 549652.0}, {"date": "2021-03-15", "close": 42.87, "volume": 615057.0}, {"date": "2021-03-16", "close": 42.11, "volume": 498982.0}, {"date": "2021-03-17", "close": 41.93, "volume": 316266.0}, {"date": "2021-03-18", "close": 40.91, "volume": 331594.0}, {"date": "2021-03-19", "close": 40.96, "volume": 751860.0}, {"date": "2021-03-22", "close": 40.59, "volume": 298988.0}, {"date": "2021-03-23", "close": 39.08, "volume": 587683.0}, {"date": "2021-03-24", "close": 38.36, "volume": 437135.0}, {"date": "2021-03-25", "close": 39.95, "volume": 527150.0}, {"date": "2021-03-26", "close": 41.0, "volume": 410022.0}, {"date": "2021-03-29", "close": 38.72, "volume": 406985.0}, {"date": "2021-03-30", "close": 39.87, "volume": 293341.0}, {"date": "2021-03-31", "close": 39.28, "volume": 350146.0}, {"date": "2021-04-01", "close": 39.36, "volume": 463620.0}, {"date": "2021-04-05", "close": 39.68, "volume": 313494.0}, {"date": "2021-04-06", "close": 40.05, "volume": 708852.0}, {"date": "2021-04-07", "close": 40.5, "volume": 608417.0}, {"date": "2021-04-08", "close": 41.17, "volume": 429292.0}, {"date": "2021-04-09", "close": 42.94, "volume": 685213.0}, {"date": "2021-04-12", "close": 43.72, "volume": 622349.0}, {"date": "2021-04-13", "close": 42.39, "volume": 644816.0}, {"date": "2021-04-14", "close": 42.9, "volume": 416852.0}, {"date": "2021-04-15", "close": 42.27, "volume": 356940.0}, {"date": "2021-04-16", "close": 42.85, "volume": 337095.0}, {"date": "2021-04-19", "close": 42.69, "volume": 334434.0}, {"date": "2021-04-20", "close": 40.79, "volume": 361790.0}, {"date": "2021-04-21", "close": 42.34, "volume": 235953.0}, {"date": "2021-04-22", "close": 42.51, "volume": 334163.0}, {"date": "2021-04-23", "close": 43.73, "volume": 268962.0}, {"date": "2021-04-26", "close": 42.33, "volume": 295225.0}, {"date": "2021-04-27", "close": 43.35, "volume": 266011.0}, {"date": "2021-04-28", "close": 43.32, "volume": 147722.0}, {"date": "2021-04-29", "close": 43.65, "volume": 348201.0}, {"date": "2021-04-30", "close": 41.94, "volume": 401872.0}, {"date": "2021-05-03", "close": 43.68, "volume": 347399.0}, {"date": "2021-05-04", "close": 42.98, "volume": 476690.0}, {"date": "2021-05-05", "close": 43.16, "volume": 176320.0}, {"date": "2021-05-06", "close": 45.31, "volume": 518404.0}, {"date": "2021-05-07", "close": 46.01, "volume": 311198.0}, {"date": "2021-05-10", "close": 44.37, "volume": 353323.0}, {"date": "2021-05-11", "close": 43.11, "volume": 386841.0}, {"date": "2021-05-12", "close": 41.05, "volume": 435662.0}, {"date": "2021-05-13", "close": 42.37, "volume": 480020.0}, {"date": "2021-05-14", "close": 45.26, "volume": 592987.0}, {"date": "2021-05-17", "close": 45.5, "volume": 400890.0}, {"date": "2021-05-18", "close": 43.63, "volume": 654587.0}, {"date": "2021-05-19", "close": 42.07, "volume": 539681.0}, {"date": "2021-05-20", "close": 39.87, "volume": 910575.0}, {"date": "2021-05-21", "close": 40.32, "volume": 1077930.0}, {"date": "2021-05-24", "close": 40.61, "volume": 694244.0}, {"date": "2021-05-25", "close": 40.2, "volume": 927053.0}, {"date": "2021-05-26", "close": 42.51, "volume": 1628069.0}, {"date": "2021-05-27", "close": 42.99, "volume": 670176.0}, {"date": "2021-05-28", "close": 42.12, "volume": 506989.0}, {"date": "2021-06-01", "close": 43.14, "volume": 673049.0}, {"date": "2021-06-02", "close": 42.54, "volume": 596621.0}, {"date": "2021-06-03", "close": 41.05, "volume": 648814.0}, {"date": "2021-06-04", "close": 39.48, "volume": 1083300.0}, {"date": "2021-06-07", "close": 39.37, "volume": 899079.0}, {"date": "2021-06-08", "close": 39.39, "volume": 936915.0}, {"date": "2021-06-09", "close": 39.25, "volume": 422736.0}, {"date": "2021-06-10", "close": 39.29, "volume": 518993.0}, {"date": "2021-06-11", "close": 40.95, "volume": 617017.0}, {"date": "2021-06-14", "close": 41.34, "volume": 633044.0}, {"date": "2021-06-15", "close": 40.91, "volume": 472470.0}, {"date": "2021-06-16", "close": 42.3, "volume": 751810.0}, {"date": "2021-06-17", "close": 41.94, "volume": 595153.0}, {"date": "2021-06-18", "close": 40.16, "volume": 609761.0}, {"date": "2021-06-21", "close": 41.94, "volume": 411019.0}, {"date": "2021-06-22", "close": 42.86, "volume": 383824.0}, {"date": "2021-06-23", "close": 44.16, "volume": 371861.0}, {"date": "2021-06-24", "close": 45.41, "volume": 466285.0}, {"date": "2021-06-25", "close": 46.51, "volume": 1637459.0}, {"date": "2021-06-28", "close": 45.87, "volume": 1187779.0}, {"date": "2021-06-29", "close": 46.66, "volume": 356484.0}, {"date": "2021-06-30", "close": 49.75, "volume": 916380.0}, {"date": "2021-07-01", "close": 50.14, "volume": 479163.0}, {"date": "2021-07-02", "close": 49.44, "volume": 391249.0}, {"date": "2021-07-06", "close": 46.87, "volume": 755594.0}, {"date": "2021-07-07", "close": 45.43, "volume": 571769.0}, {"date": "2021-07-08", "close": 44.86, "volume": 735251.0}, {"date": "2021-07-09", "close": 47.44, "volume": 735335.0}, {"date": "2021-07-12", "close": 47.86, "volume": 500336.0}, {"date": "2021-07-13", "close": 46.7, "volume": 321523.0}, {"date": "2021-07-14", "close": 45.89, "volume": 458398.0}, {"date": "2021-07-15", "close": 45.04, "volume": 550690.0}, {"date": "2021-07-16", "close": 42.58, "volume": 673000.0}, {"date": "2021-07-19", "close": 41.74, "volume": 612176.0}, {"date": "2021-07-20", "close": 43.26, "volume": 558728.0}, {"date": "2021-07-21", "close": 44.02, "volume": 334085.0}, {"date": "2021-07-22", "close": 42.95, "volume": 251246.0}, {"date": "2021-07-23", "close": 43.2, "volume": 434370.0}, {"date": "2021-07-26", "close": 43.73, "volume": 241756.0}, {"date": "2021-07-27", "close": 42.61, "volume": 332012.0}, {"date": "2021-07-28", "close": 42.4, "volume": 252865.0}, {"date": "2021-07-29", "close": 42.17, "volume": 286688.0}, {"date": "2021-07-30", "close": 42.08, "volume": 343381.0}, {"date": "2021-08-02", "close": 42.27, "volume": 324084.0}, {"date": "2021-08-03", "close": 43.09, "volume": 493429.0}, {"date": "2021-08-04", "close": 40.6, "volume": 420878.0}, {"date": "2021-08-05", "close": 42.07, "volume": 361065.0}, {"date": "2021-08-06", "close": 43.09, "volume": 294343.0}, {"date": "2021-08-09", "close": 42.75, "volume": 288898.0}, {"date": "2021-08-10", "close": 45.3, "volume": 491628.0}, {"date": "2021-08-11", "close": 45.15, "volume": 256655.0}, {"date": "2021-08-12", "close": 45.72, "volume": 743982.0}, {"date": "2021-08-13", "close": 45.25, "volume": 440513.0}, {"date": "2021-08-16", "close": 44.46, "volume": 473162.0}, {"date": "2021-08-17", "close": 42.44, "volume": 729816.0}, {"date": "2021-08-18", "close": 43.03, "volume": 482203.0}, {"date": "2021-08-19", "close": 43.04, "volume": 763942.0}, {"date": "2021-08-20", "close": 41.74, "volume": 1537789.0}, {"date": "2021-08-23", "close": 41.05, "volume": 757524.0}, {"date": "2021-08-24", "close": 43.12, "volume": 654987.0}, {"date": "2021-08-25", "close": 41.43, "volume": 468474.0}, {"date": "2021-08-26", "close": 39.39, "volume": 810166.0}, {"date": "2021-08-27", "close": 40.54, "volume": 555317.0}, {"date": "2021-08-30", "close": 39.48, "volume": 984342.0}, {"date": "2021-08-31", "close": 38.73, "volume": 509833.0}, {"date": "2021-09-01", "close": 38.5, "volume": 558131.0}, {"date": "2021-09-02", "close": 39.87, "volume": 839410.0}, {"date": "2021-09-03", "close": 39.87, "volume": 594401.0}, {"date": "2021-09-07", "close": 39.27, "volume": 453877.0}, {"date": "2021-09-08", "close": 39.09, "volume": 706667.0}, {"date": "2021-09-09", "close": 40.14, "volume": 693525.0}, {"date": "2021-09-10", "close": 38.98, "volume": 454439.0}, {"date": "2021-09-13", "close": 39.09, "volume": 559619.0}, {"date": "2021-09-14", "close": 39.28, "volume": 462693.0}, {"date": "2021-09-15", "close": 39.72, "volume": 369048.0}, {"date": "2021-09-16", "close": 40.82, "volume": 379833.0}, {"date": "2021-09-17", "close": 41.15, "volume": 819433.0}, {"date": "2021-09-20", "close": 40.57, "volume": 560181.0}, {"date": "2021-09-21", "close": 41.16, "volume": 614319.0}, {"date": "2021-09-22", "close": 42.51, "volume": 359734.0}, {"date": "2021-09-23", "close": 43.0, "volume": 359244.0}, {"date": "2021-09-24", "close": 42.83, "volume": 326489.0}, {"date": "2021-09-27", "close": 44.05, "volume": 335102.0}, {"date": "2021-09-28", "close": 43.7, "volume": 286249.0}, {"date": "2021-09-29", "close": 43.65, "volume": 428865.0}, {"date": "2021-09-30", "close": 39.59, "volume": 704867.0}, {"date": "2021-10-01", "close": 40.51, "volume": 494903.0}, {"date": "2021-10-04", "close": 42.1, "volume": 564495.0}, {"date": "2021-10-05", "close": 41.38, "volume": 450256.0}, {"date": "2021-10-06", "close": 40.41, "volume": 533369.0}, {"date": "2021-10-07", "close": 42.14, "volume": 480526.0}, {"date": "2021-10-08", "close": 41.52, "volume": 276431.0}, {"date": "2021-10-11", "close": 40.04, "volume": 311262.0}, {"date": "2021-10-12", "close": 40.9, "volume": 228052.0}, {"date": "2021-10-13", "close": 40.18, "volume": 374118.0}, {"date": "2021-10-14", "close": 41.29, "volume": 332694.0}, {"date": "2021-10-15", "close": 42.31, "volume": 413504.0}, {"date": "2021-10-18", "close": 42.98, "volume": 387331.0}, {"date": "2021-10-19", "close": 42.54, "volume": 311141.0}, {"date": "2021-10-20", "close": 42.58, "volume": 345673.0}, {"date": "2021-10-21", "close": 43.18, "volume": 249389.0}, {"date": "2021-10-22", "close": 42.4, "volume": 210332.0}, {"date": "2021-10-25", "close": 42.98, "volume": 265568.0}, {"date": "2021-10-26", "close": 42.23, "volume": 272807.0}, {"date": "2021-10-27", "close": 40.81, "volume": 248807.0}, {"date": "2021-10-28", "close": 41.55, "volume": 267096.0}, {"date": "2021-10-29", "close": 41.62, "volume": 318457.0}, {"date": "2021-11-01", "close": 43.34, "volume": 495915.0}, {"date": "2021-11-02", "close": 44.34, "volume": 389197.0}, {"date": "2021-11-03", "close": 46.56, "volume": 554343.0}, {"date": "2021-11-04", "close": 47.58, "volume": 376397.0}, {"date": "2021-11-05", "close": 48.44, "volume": 358121.0}, {"date": "2021-11-08", "close": 48.62, "volume": 287821.0}, {"date": "2021-11-09", "close": 49.4, "volume": 213446.0}, {"date": "2021-11-10", "close": 48.38, "volume": 256753.0}, {"date": "2021-11-11", "close": 48.69, "volume": 228494.0}, {"date": "2021-11-12", "close": 49.45, "volume": 291926.0}, {"date": "2021-11-15", "close": 50.55, "volume": 544578.0}, {"date": "2021-11-16", "close": 51.94, "volume": 334350.0}, {"date": "2021-11-17", "close": 51.58, "volume": 809001.0}, {"date": "2021-11-18", "close": 53.75, "volume": 819820.0}, {"date": "2021-11-19", "close": 50.25, "volume": 933137.0}, {"date": "2021-11-22", "close": 52.22, "volume": 546048.0}, {"date": "2021-11-23", "close": 51.67, "volume": 457244.0}, {"date": "2021-11-24", "close": 50.56, "volume": 302780.0}, {"date": "2021-11-26", "close": 48.54, "volume": 408255.0}, {"date": "2021-11-29", "close": 48.69, "volume": 403162.0}, {"date": "2021-11-30", "close": 47.04, "volume": 725873.0}, {"date": "2021-12-01", "close": 45.18, "volume": 441255.0}, {"date": "2021-12-02", "close": 46.52, "volume": 709272.0}, {"date": "2021-12-03", "close": 46.88, "volume": 534078.0}, {"date": "2021-12-06", "close": 48.07, "volume": 1034238.0}, {"date": "2021-12-07", "close": 50.3, "volume": 750117.0}, {"date": "2021-12-08", "close": 50.03, "volume": 537541.0}, {"date": "2021-12-09", "close": 50.7, "volume": 756819.0}, {"date": "2021-12-10", "close": 50.52, "volume": 648139.0}, {"date": "2021-12-13", "close": 47.57, "volume": 806753.0}, {"date": "2021-12-14", "close": 48.06, "volume": 1120587.0}, {"date": "2021-12-15", "close": 48.83, "volume": 884653.0}, {"date": "2021-12-16", "close": 47.05, "volume": 1058088.0}, {"date": "2021-12-17", "close": 41.86, "volume": 1948972.0}, {"date": "2021-12-20", "close": 38.66, "volume": 1227269.0}, {"date": "2021-12-21", "close": 40.49, "volume": 841476.0}, {"date": "2021-12-22", "close": 41.08, "volume": 402997.0}, {"date": "2021-12-23", "close": 40.87, "volume": 447663.0}, {"date": "2021-12-27", "close": 41.97, "volume": 518747.0}, {"date": "2021-12-28", "close": 41.35, "volume": 463189.0}, {"date": "2021-12-29", "close": 42.56, "volume": 591979.0}, {"date": "2021-12-30", "close": 42.69, "volume": 551070.0}, {"date": "2021-12-31", "close": 42.31, "volume": 501849.0}, {"date": "2022-01-03", "close": 41.52, "volume": 547976.0}, {"date": "2022-01-04", "close": 41.64, "volume": 583909.0}, {"date": "2022-01-05", "close": 40.39, "volume": 404335.0}, {"date": "2022-01-06", "close": 41.05, "volume": 571485.0}, {"date": "2022-01-07", "close": 39.72, "volume": 521716.0}, {"date": "2022-01-10", "close": 38.13, "volume": 897152.0}, {"date": "2022-01-11", "close": 38.85, "volume": 540378.0}, {"date": "2022-01-12", "close": 38.06, "volume": 411741.0}, {"date": "2022-01-13", "close": 37.63, "volume": 467946.0}, {"date": "2022-01-14", "close": 36.29, "volume": 794113.0}, {"date": "2022-01-18", "close": 36.37, "volume": 1016967.0}, {"date": "2022-01-19", "close": 36.12, "volume": 954249.0}, {"date": "2022-01-20", "close": 33.57, "volume": 805599.0}, {"date": "2022-01-21", "close": 33.35, "volume": 1469600.0}, {"date": "2022-01-24", "close": 38.15, "volume": 1997267.0}, {"date": "2022-01-25", "close": 38.11, "volume": 1578593.0}, {"date": "2022-01-26", "close": 37.15, "volume": 909748.0}, {"date": "2022-01-27", "close": 36.85, "volume": 419042.0}, {"date": "2022-01-28", "close": 36.52, "volume": 931671.0}, {"date": "2022-01-31", "close": 37.64, "volume": 554364.0}, {"date": "2022-02-01", "close": 37.77, "volume": 758911.0}, {"date": "2022-02-02", "close": 37.36, "volume": 742918.0}, {"date": "2022-02-03", "close": 36.56, "volume": 661481.0}, {"date": "2022-02-04", "close": 36.74, "volume": 422764.0}, {"date": "2022-02-07", "close": 37.24, "volume": 381317.0}, {"date": "2022-02-08", "close": 38.62, "volume": 337072.0}, {"date": "2022-02-09", "close": 39.33, "volume": 320688.0}, {"date": "2022-02-10", "close": 39.1, "volume": 541699.0}, {"date": "2022-02-11", "close": 37.78, "volume": 500251.0}, {"date": "2022-02-14", "close": 36.88, "volume": 397466.0}, {"date": "2022-02-15", "close": 38.41, "volume": 320517.0}, {"date": "2022-02-16", "close": 38.67, "volume": 548713.0}, {"date": "2022-02-17", "close": 37.13, "volume": 267429.0}, {"date": "2022-02-18", "close": 37.16, "volume": 408920.0}, {"date": "2022-02-22", "close": 36.24, "volume": 474491.0}, {"date": "2022-02-23", "close": 35.19, "volume": 646006.0}, {"date": "2022-02-24", "close": 36.46, "volume": 652552.0}, {"date": "2022-02-25", "close": 36.69, "volume": 475292.0}, {"date": "2022-02-28", "close": 36.0, "volume": 803922.0}, {"date": "2022-03-01", "close": 34.83, "volume": 551938.0}, {"date": "2022-03-02", "close": 36.44, "volume": 753022.0}, {"date": "2022-03-03", "close": 36.72, "volume": 469044.0}, {"date": "2022-03-04", "close": 35.78, "volume": 925791.0}, {"date": "2022-03-07", "close": 34.55, "volume": 578141.0}, {"date": "2022-03-08", "close": 35.02, "volume": 1070156.0}, {"date": "2022-03-09", "close": 35.64, "volume": 753465.0}, {"date": "2022-03-10", "close": 35.71, "volume": 757817.0}, {"date": "2022-03-11", "close": 36.19, "volume": 842496.0}, {"date": "2022-03-14", "close": 35.77, "volume": 788326.0}, {"date": "2022-03-15", "close": 36.1, "volume": 720873.0}, {"date": "2022-03-16", "close": 37.9, "volume": 747371.0}, {"date": "2022-03-17", "close": 38.85, "volume": 613975.0}, {"date": "2022-03-18", "close": 38.34, "volume": 1694743.0}, {"date": "2022-03-21", "close": 37.3, "volume": 466800.0}, {"date": "2022-03-22", "close": 37.41, "volume": 692697.0}, {"date": "2022-03-23", "close": 36.51, "volume": 749492.0}, {"date": "2022-03-24", "close": 35.8, "volume": 557141.0}, {"date": "2022-03-25", "close": 35.55, "volume": 522263.0}, {"date": "2022-03-28", "close": 34.96, "volume": 623449.0}, {"date": "2022-03-29", "close": 36.57, "volume": 681971.0}, {"date": "2022-03-30", "close": 34.63, "volume": 501702.0}, {"date": "2022-03-31", "close": 33.04, "volume": 931678.0}, {"date": "2022-04-01", "close": 32.0, "volume": 1254156.0}, {"date": "2022-04-04", "close": 32.66, "volume": 743325.0}, {"date": "2022-04-05", "close": 33.19, "volume": 780365.0}, {"date": "2022-04-06", "close": 32.28, "volume": 934750.0}, {"date": "2022-04-07", "close": 32.12, "volume": 1096738.0}, {"date": "2022-04-08", "close": 32.59, "volume": 832142.0}, {"date": "2022-04-11", "close": 32.3, "volume": 1263379.0}, {"date": "2022-04-12", "close": 32.03, "volume": 938270.0}, {"date": "2022-04-13", "close": 32.63, "volume": 1167461.0}, {"date": "2022-04-14", "close": 32.5, "volume": 830503.0}, {"date": "2022-04-18", "close": 32.76, "volume": 910976.0}, {"date": "2022-04-19", "close": 33.91, "volume": 878061.0}, {"date": "2022-04-20", "close": 33.51, "volume": 712463.0}, {"date": "2022-04-21", "close": 33.33, "volume": 838158.0}, {"date": "2022-04-22", "close": 30.91, "volume": 1280008.0}, {"date": "2022-04-25", "close": 31.71, "volume": 953302.0}, {"date": "2022-04-26", "close": 30.89, "volume": 893070.0}, {"date": "2022-04-27", "close": 31.18, "volume": 982863.0}, {"date": "2022-04-28", "close": 32.09, "volume": 453559.0}, {"date": "2022-04-29", "close": 31.06, "volume": 418100.0}, {"date": "2022-05-02", "close": 32.17, "volume": 423935.0}, {"date": "2022-05-03", "close": 32.37, "volume": 514248.0}, {"date": "2022-05-04", "close": 32.88, "volume": 536631.0}, {"date": "2022-05-05", "close": 32.5, "volume": 609046.0}, {"date": "2022-05-06", "close": 31.63, "volume": 754672.0}, {"date": "2022-05-09", "close": 30.79, "volume": 582671.0}, {"date": "2022-05-10", "close": 31.2, "volume": 523365.0}, {"date": "2022-05-11", "close": 30.15, "volume": 1067471.0}, {"date": "2022-05-12", "close": 32.07, "volume": 729925.0}, {"date": "2022-05-13", "close": 32.39, "volume": 489298.0}, {"date": "2022-05-16", "close": 32.97, "volume": 615219.0}, {"date": "2022-05-17", "close": 33.39, "volume": 362090.0}, {"date": "2022-05-18", "close": 30.57, "volume": 860427.0}, {"date": "2022-05-19", "close": 30.04, "volume": 794064.0}, {"date": "2022-05-20", "close": 30.08, "volume": 515282.0}, {"date": "2022-05-23", "close": 29.71, "volume": 770395.0}, {"date": "2022-05-24", "close": 27.17, "volume": 1164179.0}, {"date": "2022-05-25", "close": 30.28, "volume": 1381468.0}, {"date": "2022-05-26", "close": 32.2, "volume": 1287120.0}, {"date": "2022-05-27", "close": 33.24, "volume": 560725.0}, {"date": "2022-05-31", "close": 32.86, "volume": 752342.0}, {"date": "2022-06-01", "close": 32.41, "volume": 443459.0}, {"date": "2022-06-02", "close": 32.15, "volume": 428763.0}, {"date": "2022-06-03", "close": 32.31, "volume": 379941.0}, {"date": "2022-06-06", "close": 32.48, "volume": 556301.0}, {"date": "2022-06-07", "close": 32.49, "volume": 488656.0}, {"date": "2022-06-08", "close": 32.04, "volume": 262457.0}, {"date": "2022-06-09", "close": 31.57, "volume": 264233.0}, {"date": "2022-06-10", "close": 30.58, "volume": 310012.0}, {"date": "2022-06-13", "close": 30.02, "volume": 429375.0}, {"date": "2022-06-14", "close": 30.05, "volume": 369311.0}, {"date": "2022-06-15", "close": 30.31, "volume": 287500.0}, {"date": "2022-06-16", "close": 28.83, "volume": 434842.0}, {"date": "2022-06-17", "close": 29.25, "volume": 687549.0}, {"date": "2022-06-21", "close": 29.47, "volume": 330500.0}, {"date": "2022-06-22", "close": 28.99, "volume": 338044.0}, {"date": "2022-06-23", "close": 29.1, "volume": 348249.0}, {"date": "2022-06-24", "close": 30.04, "volume": 496653.0}, {"date": "2022-06-27", "close": 29.86, "volume": 310187.0}, {"date": "2022-06-28", "close": 29.26, "volume": 403035.0}, {"date": "2022-06-29", "close": 28.47, "volume": 379732.0}, {"date": "2022-06-30", "close": 27.69, "volume": 549890.0}, {"date": "2022-07-01", "close": 27.47, "volume": 491990.0}, {"date": "2022-07-05", "close": 28.32, "volume": 553581.0}, {"date": "2022-07-06", "close": 26.97, "volume": 535483.0}, {"date": "2022-07-07", "close": 28.72, "volume": 454949.0}, {"date": "2022-07-08", "close": 28.36, "volume": 325236.0}, {"date": "2022-07-11", "close": 27.69, "volume": 344107.0}, {"date": "2022-07-12", "close": 27.48, "volume": 302232.0}, {"date": "2022-07-13", "close": 27.69, "volume": 374302.0}, {"date": "2022-07-14", "close": 26.86, "volume": 322427.0}, {"date": "2022-07-15", "close": 27.52, "volume": 283743.0}, {"date": "2022-07-18", "close": 28.3, "volume": 476016.0}, {"date": "2022-07-19", "close": 29.43, "volume": 387373.0}, {"date": "2022-07-20", "close": 30.32, "volume": 379450.0}, {"date": "2022-07-21", "close": 30.51, "volume": 302179.0}, {"date": "2022-07-22", "close": 30.45, "volume": 272608.0}, {"date": "2022-07-25", "close": 30.47, "volume": 322822.0}, {"date": "2022-07-26", "close": 29.11, "volume": 411425.0}, {"date": "2022-07-27", "close": 29.74, "volume": 299475.0}, {"date": "2022-07-28", "close": 29.85, "volume": 254985.0}, {"date": "2022-07-29", "close": 30.2, "volume": 495356.0}, {"date": "2022-08-01", "close": 30.54, "volume": 334829.0}, {"date": "2022-08-02", "close": 29.66, "volume": 355140.0}, {"date": "2022-08-03", "close": 30.56, "volume": 391753.0}, {"date": "2022-08-04", "close": 30.51, "volume": 291606.0}, {"date": "2022-08-05", "close": 30.44, "volume": 254990.0}, {"date": "2022-08-08", "close": 31.7, "volume": 436476.0}, {"date": "2022-08-09", "close": 30.04, "volume": 526120.0}, {"date": "2022-08-10", "close": 30.85, "volume": 515667.0}, {"date": "2022-08-11", "close": 32.41, "volume": 447198.0}, {"date": "2022-08-12", "close": 32.74, "volume": 334322.0}, {"date": "2022-08-15", "close": 32.38, "volume": 347239.0}, {"date": "2022-08-16", "close": 33.98, "volume": 816181.0}, {"date": "2022-08-17", "close": 33.25, "volume": 324845.0}, {"date": "2022-08-18", "close": 33.71, "volume": 382716.0}, {"date": "2022-08-19", "close": 34.3, "volume": 666260.0}, {"date": "2022-08-22", "close": 33.78, "volume": 660407.0}, {"date": "2022-08-23", "close": 33.79, "volume": 670334.0}, {"date": "2022-08-24", "close": 33.49, "volume": 553876.0}, {"date": "2022-08-25", "close": 34.25, "volume": 311798.0}, {"date": "2022-08-26", "close": 33.45, "volume": 351303.0}, {"date": "2022-08-29", "close": 33.28, "volume": 307629.0}, {"date": "2022-08-30", "close": 32.74, "volume": 324436.0}, {"date": "2022-08-31", "close": 32.28, "volume": 660946.0}, {"date": "2022-09-01", "close": 32.65, "volume": 405818.0}, {"date": "2022-09-02", "close": 32.46, "volume": 349455.0}, {"date": "2022-09-06", "close": 32.19, "volume": 365602.0}, {"date": "2022-09-07", "close": 33.45, "volume": 428321.0}, {"date": "2022-09-08", "close": 33.25, "volume": 336704.0}, {"date": "2022-09-09", "close": 34.08, "volume": 321105.0}, {"date": "2022-09-12", "close": 34.87, "volume": 361273.0}, {"date": "2022-09-13", "close": 32.76, "volume": 371428.0}, {"date": "2022-09-14", "close": 33.12, "volume": 394527.0}, {"date": "2022-09-15", "close": 33.24, "volume": 291356.0}, {"date": "2022-09-16", "close": 33.62, "volume": 599021.0}, {"date": "2022-09-19", "close": 34.08, "volume": 443451.0}, {"date": "2022-09-20", "close": 33.01, "volume": 351249.0}, {"date": "2022-09-21", "close": 32.79, "volume": 299215.0}, {"date": "2022-09-22", "close": 32.5, "volume": 341571.0}, {"date": "2022-09-23", "close": 32.24, "volume": 485615.0}, {"date": "2022-09-26", "close": 31.57, "volume": 376857.0}, {"date": "2022-09-27", "close": 31.93, "volume": 283189.0}, {"date": "2022-09-28", "close": 32.5, "volume": 394445.0}, {"date": "2022-09-29", "close": 31.94, "volume": 338687.0}, {"date": "2022-09-30", "close": 31.66, "volume": 362920.0}, {"date": "2022-10-03", "close": 32.54, "volume": 287833.0}, {"date": "2022-10-04", "close": 34.33, "volume": 410901.0}, {"date": "2022-10-05", "close": 34.87, "volume": 495795.0}, {"date": "2022-10-06", "close": 34.52, "volume": 416286.0}, {"date": "2022-10-07", "close": 34.02, "volume": 403931.0}, {"date": "2022-10-10", "close": 33.6, "volume": 362458.0}, {"date": "2022-10-11", "close": 33.92, "volume": 404570.0}, {"date": "2022-10-12", "close": 33.65, "volume": 320225.0}, {"date": "2022-10-13", "close": 34.4, "volume": 378897.0}, {"date": "2022-10-14", "close": 34.12, "volume": 288285.0}, {"date": "2022-10-17", "close": 35.24, "volume": 442192.0}, {"date": "2022-10-18", "close": 35.37, "volume": 389196.0}, {"date": "2022-10-19", "close": 34.8, "volume": 359235.0}, {"date": "2022-10-20", "close": 34.81, "volume": 368732.0}, {"date": "2022-10-21", "close": 36.22, "volume": 399578.0}, {"date": "2022-10-24", "close": 36.89, "volume": 420380.0}, {"date": "2022-10-25", "close": 38.25, "volume": 552900.0}, {"date": "2022-10-26", "close": 39.13, "volume": 618342.0}, {"date": "2022-10-27", "close": 39.37, "volume": 426985.0}, {"date": "2022-10-28", "close": 40.44, "volume": 471431.0}, {"date": "2022-10-31", "close": 39.33, "volume": 426921.0}, {"date": "2022-11-01", "close": 39.02, "volume": 328977.0}, {"date": "2022-11-02", "close": 37.89, "volume": 399249.0}, {"date": "2022-11-03", "close": 38.03, "volume": 445384.0}, {"date": "2022-11-04", "close": 38.78, "volume": 252194.0}, {"date": "2022-11-07", "close": 39.34, "volume": 272425.0}, {"date": "2022-11-08", "close": 39.29, "volume": 272205.0}, {"date": "2022-11-09", "close": 38.21, "volume": 286968.0}, {"date": "2022-11-10", "close": 39.96, "volume": 407179.0}, {"date": "2022-11-11", "close": 39.94, "volume": 414082.0}, {"date": "2022-11-14", "close": 39.84, "volume": 340935.0}, {"date": "2022-11-15", "close": 40.42, "volume": 449614.0}, {"date": "2022-11-16", "close": 38.98, "volume": 444393.0}, {"date": "2022-11-17", "close": 39.68, "volume": 618893.0}, {"date": "2022-11-18", "close": 41.05, "volume": 659114.0}, {"date": "2022-11-21", "close": 42.12, "volume": 487484.0}, {"date": "2022-11-22", "close": 44.06, "volume": 445654.0}, {"date": "2022-11-23", "close": 43.17, "volume": 322163.0}, {"date": "2022-11-25", "close": 44.04, "volume": 201134.0}, {"date": "2022-11-28", "close": 44.2, "volume": 328869.0}, {"date": "2022-11-29", "close": 44.56, "volume": 402540.0}, {"date": "2022-11-30", "close": 43.95, "volume": 647091.0}, {"date": "2022-12-01", "close": 44.21, "volume": 337817.0}, {"date": "2022-12-02", "close": 44.42, "volume": 416059.0}, {"date": "2022-12-05", "close": 44.66, "volume": 343871.0}, {"date": "2022-12-06", "close": 44.95, "volume": 579784.0}, {"date": "2022-12-07", "close": 45.72, "volume": 387747.0}, {"date": "2022-12-08", "close": 46.12, "volume": 415329.0}, {"date": "2022-12-09", "close": 44.7, "volume": 597028.0}, {"date": "2022-12-12", "close": 44.81, "volume": 493916.0}, {"date": "2022-12-13", "close": 44.14, "volume": 537550.0}, {"date": "2022-12-14", "close": 44.71, "volume": 369082.0}, {"date": "2022-12-15", "close": 43.78, "volume": 396756.0}, {"date": "2022-12-16", "close": 44.34, "volume": 1387545.0}, {"date": "2022-12-19", "close": 44.43, "volume": 468088.0}, {"date": "2022-12-20", "close": 43.16, "volume": 589910.0}, {"date": "2022-12-21", "close": 44.21, "volume": 343311.0}, {"date": "2022-12-22", "close": 44.09, "volume": 384387.0}, {"date": "2022-12-23", "close": 45.23, "volume": 309305.0}, {"date": "2022-12-27", "close": 44.68, "volume": 291295.0}, {"date": "2022-12-28", "close": 44.65, "volume": 298634.0}, {"date": "2022-12-29", "close": 45.28, "volume": 399012.0}, {"date": "2022-12-30", "close": 45.35, "volume": 387646.0}, {"date": "2023-01-03", "close": 45.3, "volume": 493359.0}, {"date": "2023-01-04", "close": 47.01, "volume": 549283.0}, {"date": "2023-01-05", "close": 46.89, "volume": 524216.0}, {"date": "2023-01-06", "close": 47.88, "volume": 507786.0}, {"date": "2023-01-09", "close": 47.52, "volume": 643930.0}, {"date": "2023-01-10", "close": 48.81, "volume": 774931.0}, {"date": "2023-01-11", "close": 49.74, "volume": 925404.0}, {"date": "2023-01-12", "close": 45.19, "volume": 946915.0}, {"date": "2023-01-13", "close": 45.08, "volume": 462233.0}, {"date": "2023-01-17", "close": 44.39, "volume": 694317.0}, {"date": "2023-01-18", "close": 44.25, "volume": 388039.0}, {"date": "2023-01-19", "close": 43.71, "volume": 503570.0}, {"date": "2023-01-20", "close": 43.69, "volume": 604641.0}, {"date": "2023-01-23", "close": 43.3, "volume": 563040.0}, {"date": "2023-01-24", "close": 42.66, "volume": 446873.0}, {"date": "2023-01-25", "close": 43.11, "volume": 447412.0}, {"date": "2023-01-26", "close": 43.29, "volume": 479650.0}, {"date": "2023-01-27", "close": 43.35, "volume": 409429.0}, {"date": "2023-01-30", "close": 43.38, "volume": 352424.0}, {"date": "2023-01-31", "close": 44.0, "volume": 567870.0}, {"date": "2023-02-01", "close": 44.11, "volume": 561003.0}, {"date": "2023-02-02", "close": 44.43, "volume": 605250.0}, {"date": "2023-02-03", "close": 44.65, "volume": 408109.0}, {"date": "2023-02-06", "close": 43.49, "volume": 455740.0}, {"date": "2023-02-07", "close": 43.46, "volume": 355550.0}, {"date": "2023-02-08", "close": 42.59, "volume": 357284.0}, {"date": "2023-02-09", "close": 42.41, "volume": 374213.0}, {"date": "2023-02-10", "close": 42.2, "volume": 387353.0}, {"date": "2023-02-13", "close": 43.48, "volume": 357344.0}, {"date": "2023-02-14", "close": 43.33, "volume": 255854.0}, {"date": "2023-02-15", "close": 42.88, "volume": 420855.0}, {"date": "2023-02-16", "close": 42.55, "volume": 225333.0}, {"date": "2023-02-17", "close": 42.58, "volume": 243699.0}, {"date": "2023-02-21", "close": 40.69, "volume": 540064.0}, {"date": "2023-02-22", "close": 40.71, "volume": 356381.0}, {"date": "2023-02-23", "close": 40.81, "volume": 320894.0}, {"date": "2023-02-24", "close": 40.63, "volume": 287581.0}, {"date": "2023-02-27", "close": 40.7, "volume": 386645.0}, {"date": "2023-02-28", "close": 40.79, "volume": 350826.0}, {"date": "2023-03-01", "close": 41.04, "volume": 384967.0}, {"date": "2023-03-02", "close": 37.63, "volume": 1026149.0}, {"date": "2023-03-03", "close": 37.95, "volume": 583661.0}, {"date": "2023-03-06", "close": 37.27, "volume": 504968.0}, {"date": "2023-03-07", "close": 37.74, "volume": 374789.0}, {"date": "2023-03-08", "close": 37.53, "volume": 333219.0}, {"date": "2023-03-09", "close": 36.55, "volume": 618904.0}, {"date": "2023-03-10", "close": 37.7, "volume": 813834.0}, {"date": "2023-03-13", "close": 35.97, "volume": 769944.0}, {"date": "2023-03-14", "close": 36.34, "volume": 553414.0}, {"date": "2023-03-15", "close": 36.22, "volume": 589163.0}, {"date": "2023-03-16", "close": 36.09, "volume": 428379.0}, {"date": "2023-03-17", "close": 35.21, "volume": 1077774.0}, {"date": "2023-03-20", "close": 35.2, "volume": 436185.0}, {"date": "2023-03-21", "close": 35.37, "volume": 335516.0}, {"date": "2023-03-22", "close": 34.76, "volume": 370461.0}, {"date": "2023-03-23", "close": 34.31, "volume": 437152.0}, {"date": "2023-03-24", "close": 34.74, "volume": 369721.0}, {"date": "2023-03-27", "close": 34.32, "volume": 374213.0}, {"date": "2023-03-28", "close": 34.44, "volume": 366276.0}, {"date": "2023-03-29", "close": 35.04, "volume": 443058.0}, {"date": "2023-03-30", "close": 34.83, "volume": 269659.0}, {"date": "2023-03-31", "close": 35.69, "volume": 469460.0}, {"date": "2023-04-03", "close": 36.47, "volume": 487897.0}, {"date": "2023-04-04", "close": 35.73, "volume": 371870.0}, {"date": "2023-04-05", "close": 34.87, "volume": 397720.0}, {"date": "2023-04-06", "close": 34.04, "volume": 559095.0}, {"date": "2023-04-10", "close": 33.87, "volume": 585799.0}, {"date": "2023-04-11", "close": 34.39, "volume": 449780.0}, {"date": "2023-04-12", "close": 33.78, "volume": 560166.0}, {"date": "2023-04-13", "close": 33.91, "volume": 444819.0}, {"date": "2023-04-14", "close": 34.6, "volume": 440580.0}, {"date": "2023-04-17", "close": 34.53, "volume": 266532.0}, {"date": "2023-04-18", "close": 34.24, "volume": 260346.0}, {"date": "2023-04-19", "close": 34.35, "volume": 325023.0}, {"date": "2023-04-20", "close": 34.17, "volume": 306421.0}, {"date": "2023-04-21", "close": 34.04, "volume": 223366.0}, {"date": "2023-04-24", "close": 33.83, "volume": 215069.0}, {"date": "2023-04-25", "close": 33.27, "volume": 383596.0}, {"date": "2023-04-26", "close": 33.64, "volume": 213076.0}, {"date": "2023-04-27", "close": 33.98, "volume": 239153.0}, {"date": "2023-04-28", "close": 33.53, "volume": 219228.0}, {"date": "2023-05-01", "close": 33.28, "volume": 317843.0}, {"date": "2023-05-02", "close": 33.51, "volume": 326906.0}, {"date": "2023-05-03", "close": 33.11, "volume": 354815.0}, {"date": "2023-05-04", "close": 32.95, "volume": 381176.0}, {"date": "2023-05-05", "close": 33.75, "volume": 314689.0}, {"date": "2023-05-08", "close": 33.34, "volume": 224473.0}, {"date": "2023-05-09", "close": 32.99, "volume": 238387.0}, {"date": "2023-05-10", "close": 32.73, "volume": 243882.0}, {"date": "2023-05-11", "close": 33.01, "volume": 307332.0}, {"date": "2023-05-12", "close": 33.41, "volume": 245772.0}, {"date": "2023-05-15", "close": 33.3, "volume": 280843.0}, {"date": "2023-05-16", "close": 32.55, "volume": 292455.0}, {"date": "2023-05-17", "close": 33.37, "volume": 320055.0}, {"date": "2023-05-18", "close": 33.88, "volume": 244236.0}, {"date": "2023-05-19", "close": 32.29, "volume": 346424.0}, {"date": "2023-05-22", "close": 31.79, "volume": 347273.0}, {"date": "2023-05-23", "close": 31.78, "volume": 319886.0}, {"date": "2023-05-24", "close": 32.09, "volume": 424399.0}, {"date": "2023-05-25", "close": 31.26, "volume": 409826.0}, {"date": "2023-05-26", "close": 31.83, "volume": 633655.0}, {"date": "2023-05-30", "close": 31.66, "volume": 557593.0}, {"date": "2023-05-31", "close": 30.71, "volume": 877687.0}, {"date": "2023-06-01", "close": 31.21, "volume": 475066.0}, {"date": "2023-06-02", "close": 32.81, "volume": 420582.0}, {"date": "2023-06-05", "close": 32.07, "volume": 284463.0}, {"date": "2023-06-06", "close": 32.69, "volume": 350013.0}, {"date": "2023-06-07", "close": 33.87, "volume": 441550.0}, {"date": "2023-06-08", "close": 33.96, "volume": 289250.0}, {"date": "2023-06-09", "close": 33.71, "volume": 280372.0}, {"date": "2023-06-12", "close": 34.09, "volume": 334039.0}, {"date": "2023-06-13", "close": 34.15, "volume": 399717.0}, {"date": "2023-06-14", "close": 33.84, "volume": 276090.0}, {"date": "2023-06-15", "close": 34.06, "volume": 291980.0}, {"date": "2023-06-16", "close": 33.98, "volume": 820588.0}, {"date": "2023-06-20", "close": 34.11, "volume": 467962.0}, {"date": "2023-06-21", "close": 35.12, "volume": 453964.0}, {"date": "2023-06-22", "close": 34.62, "volume": 371907.0}, {"date": "2023-06-23", "close": 33.94, "volume": 662482.0}, {"date": "2023-06-26", "close": 33.95, "volume": 412479.0}, {"date": "2023-06-27", "close": 34.31, "volume": 326059.0}, {"date": "2023-06-28", "close": 33.76, "volume": 344082.0}, {"date": "2023-06-29", "close": 34.7, "volume": 428579.0}, {"date": "2023-06-30", "close": 34.6, "volume": 506217.0}, {"date": "2023-07-03", "close": 35.32, "volume": 228862.0}, {"date": "2023-07-05", "close": 34.7, "volume": 481477.0}, {"date": "2023-07-06", "close": 34.07, "volume": 297458.0}, {"date": "2023-07-07", "close": 34.52, "volume": 388455.0}, {"date": "2023-07-10", "close": 34.72, "volume": 498430.0}, {"date": "2023-07-11", "close": 35.27, "volume": 344490.0}, {"date": "2023-07-12", "close": 34.59, "volume": 677660.0}, {"date": "2023-07-13", "close": 33.82, "volume": 394300.0}, {"date": "2023-07-14", "close": 33.99, "volume": 312630.0}, {"date": "2023-07-17", "close": 34.84, "volume": 439866.0}, {"date": "2023-07-18", "close": 35.09, "volume": 253641.0}, {"date": "2023-07-19", "close": 35.22, "volume": 309772.0}, {"date": "2023-07-20", "close": 35.29, "volume": 337605.0}, {"date": "2023-07-21", "close": 34.99, "volume": 293057.0}, {"date": "2023-07-24", "close": 35.43, "volume": 249760.0}, {"date": "2023-07-25", "close": 35.1, "volume": 262119.0}, {"date": "2023-07-26", "close": 35.76, "volume": 316784.0}, {"date": "2023-07-27", "close": 35.76, "volume": 270921.0}, {"date": "2023-07-28", "close": 36.16, "volume": 265304.0}, {"date": "2023-07-31", "close": 36.56, "volume": 277336.0}, {"date": "2023-08-01", "close": 36.11, "volume": 269625.0}, {"date": "2023-08-02", "close": 35.66, "volume": 255772.0}, {"date": "2023-08-03", "close": 35.91, "volume": 271948.0}, {"date": "2023-08-04", "close": 36.18, "volume": 233639.0}, {"date": "2023-08-07", "close": 36.48, "volume": 273130.0}, {"date": "2023-08-08", "close": 37.15, "volume": 360940.0}, {"date": "2023-08-09", "close": 37.02, "volume": 267046.0}, {"date": "2023-08-10", "close": 37.02, "volume": 247465.0}, {"date": "2023-08-11", "close": 37.16, "volume": 235325.0}, {"date": "2023-08-14", "close": 37.0, "volume": 237031.0}, {"date": "2023-08-15", "close": 36.53, "volume": 302596.0}, {"date": "2023-08-16", "close": 36.61, "volume": 306233.0}, {"date": "2023-08-17", "close": 36.44, "volume": 316645.0}, {"date": "2023-08-18", "close": 37.36, "volume": 476603.0}, {"date": "2023-08-21", "close": 37.7, "volume": 422248.0}, {"date": "2023-08-22", "close": 36.71, "volume": 304178.0}, {"date": "2023-08-23", "close": 36.69, "volume": 250595.0}, {"date": "2023-08-24", "close": 35.83, "volume": 318785.0}, {"date": "2023-08-25", "close": 35.68, "volume": 259622.0}, {"date": "2023-08-28", "close": 35.76, "volume": 217735.0}, {"date": "2023-08-29", "close": 36.17, "volume": 208493.0}, {"date": "2023-08-30", "close": 36.13, "volume": 214378.0}, {"date": "2023-08-31", "close": 36.54, "volume": 294942.0}, {"date": "2023-09-01", "close": 36.91, "volume": 280246.0}, {"date": "2023-09-05", "close": 35.35, "volume": 403819.0}, {"date": "2023-09-06", "close": 34.79, "volume": 334579.0}, {"date": "2023-09-07", "close": 34.29, "volume": 281519.0}, {"date": "2023-09-08", "close": 33.55, "volume": 331593.0}, {"date": "2023-09-11", "close": 34.09, "volume": 318194.0}, {"date": "2023-09-12", "close": 34.01, "volume": 263799.0}, {"date": "2023-09-13", "close": 33.55, "volume": 284114.0}, {"date": "2023-09-14", "close": 34.15, "volume": 323838.0}, {"date": "2023-09-15", "close": 33.52, "volume": 819432.0}, {"date": "2023-09-18", "close": 32.61, "volume": 261229.0}, {"date": "2023-09-19", "close": 32.19, "volume": 457350.0}, {"date": "2023-09-20", "close": 32.39, "volume": 348156.0}, {"date": "2023-09-21", "close": 32.27, "volume": 306030.0}, {"date": "2023-09-22", "close": 32.27, "volume": 205363.0}, {"date": "2023-09-25", "close": 32.63, "volume": 190060.0}, {"date": "2023-09-26", "close": 32.48, "volume": 235629.0}, {"date": "2023-09-27", "close": 32.65, "volume": 269245.0}, {"date": "2023-09-28", "close": 33.39, "volume": 439644.0}, {"date": "2023-09-29", "close": 33.39, "volume": 324019.0}, {"date": "2023-10-02", "close": 33.27, "volume": 482511.0}, {"date": "2023-10-03", "close": 33.15, "volume": 464398.0}, {"date": "2023-10-04", "close": 32.78, "volume": 439391.0}, {"date": "2023-10-05", "close": 30.67, "volume": 707591.0}, {"date": "2023-10-06", "close": 31.8, "volume": 556333.0}, {"date": "2023-10-09", "close": 32.6, "volume": 392430.0}, {"date": "2023-10-10", "close": 33.5, "volume": 449967.0}, {"date": "2023-10-11", "close": 33.75, "volume": 409927.0}, {"date": "2023-10-12", "close": 33.34, "volume": 330717.0}, {"date": "2023-10-13", "close": 33.31, "volume": 312794.0}, {"date": "2023-10-16", "close": 34.27, "volume": 365267.0}, {"date": "2023-10-17", "close": 35.08, "volume": 498396.0}, {"date": "2023-10-18", "close": 35.04, "volume": 290550.0}, {"date": "2023-10-19", "close": 35.44, "volume": 535310.0}, {"date": "2023-10-20", "close": 35.15, "volume": 366019.0}, {"date": "2023-10-23", "close": 34.57, "volume": 286814.0}, {"date": "2023-10-24", "close": 34.34, "volume": 321160.0}, {"date": "2023-10-25", "close": 34.25, "volume": 245596.0}, {"date": "2023-10-26", "close": 34.05, "volume": 226121.0}, {"date": "2023-10-27", "close": 33.13, "volume": 381798.0}, {"date": "2023-10-30", "close": 33.27, "volume": 349999.0}, {"date": "2023-10-31", "close": 33.77, "volume": 281135.0}, {"date": "2023-11-01", "close": 33.58, "volume": 233921.0}, {"date": "2023-11-02", "close": 34.74, "volume": 409062.0}, {"date": "2023-11-03", "close": 36.03, "volume": 311229.0}, {"date": "2023-11-06", "close": 35.79, "volume": 336125.0}, {"date": "2023-11-07", "close": 35.51, "volume": 293157.0}, {"date": "2023-11-08", "close": 34.58, "volume": 242652.0}, {"date": "2023-11-09", "close": 32.57, "volume": 426897.0}, {"date": "2023-11-10", "close": 33.18, "volume": 347252.0}, {"date": "2023-11-13", "close": 33.47, "volume": 354738.0}, {"date": "2023-11-14", "close": 34.91, "volume": 373652.0}, {"date": "2023-11-15", "close": 35.94, "volume": 384338.0}, {"date": "2023-11-16", "close": 34.91, "volume": 329520.0}, {"date": "2023-11-17", "close": 37.7, "volume": 814282.0}, {"date": "2023-11-20", "close": 37.79, "volume": 515101.0}, {"date": "2023-11-21", "close": 38.12, "volume": 378659.0}, {"date": "2023-11-22", "close": 37.98, "volume": 339948.0}, {"date": "2023-11-24", "close": 38.16, "volume": 144573.0}, {"date": "2023-11-27", "close": 38.43, "volume": 316169.0}, {"date": "2023-11-28", "close": 38.84, "volume": 221939.0}, {"date": "2023-11-29", "close": 38.9, "volume": 320665.0}, {"date": "2023-11-30", "close": 38.56, "volume": 367285.0}, {"date": "2023-12-01", "close": 39.92, "volume": 330204.0}, {"date": "2023-12-04", "close": 40.36, "volume": 280650.0}, {"date": "2023-12-05", "close": 40.41, "volume": 416262.0}, {"date": "2023-12-06", "close": 41.65, "volume": 447121.0}, {"date": "2023-12-07", "close": 41.88, "volume": 365912.0}, {"date": "2023-12-08", "close": 42.05, "volume": 370444.0}, {"date": "2023-12-11", "close": 42.57, "volume": 374538.0}, {"date": "2023-12-12", "close": 42.3, "volume": 325780.0}, {"date": "2023-12-13", "close": 43.04, "volume": 454590.0}, {"date": "2023-12-14", "close": 44.36, "volume": 602062.0}, {"date": "2023-12-15", "close": 44.78, "volume": 1546416.0}, {"date": "2023-12-18", "close": 44.64, "volume": 391647.0}, {"date": "2023-12-19", "close": 46.0, "volume": 415546.0}, {"date": "2023-12-20", "close": 45.81, "volume": 489671.0}, {"date": "2023-12-21", "close": 46.65, "volume": 272778.0}, {"date": "2023-12-22", "close": 46.79, "volume": 251844.0}, {"date": "2023-12-26", "close": 47.41, "volume": 330381.0}, {"date": "2023-12-27", "close": 47.52, "volume": 269364.0}, {"date": "2023-12-28", "close": 47.98, "volume": 302434.0}, {"date": "2023-12-29", "close": 47.52, "volume": 303541.0}, {"date": "2024-01-02", "close": 48.08, "volume": 363082.0}, {"date": "2024-01-03", "close": 45.89, "volume": 605353.0}, {"date": "2024-01-04", "close": 45.79, "volume": 616027.0}, {"date": "2024-01-05", "close": 44.93, "volume": 463890.0}, {"date": "2024-01-08", "close": 44.34, "volume": 549873.0}, {"date": "2024-01-09", "close": 43.19, "volume": 1060054.0}, {"date": "2024-01-10", "close": 43.72, "volume": 1523951.0}, {"date": "2024-01-11", "close": 39.89, "volume": 747987.0}, {"date": "2024-01-12", "close": 39.67, "volume": 490868.0}, {"date": "2024-01-16", "close": 36.56, "volume": 1152722.0}, {"date": "2024-01-17", "close": 36.38, "volume": 820625.0}, {"date": "2024-01-18", "close": 35.99, "volume": 700911.0}, {"date": "2024-01-19", "close": 36.13, "volume": 483391.0}, {"date": "2024-01-22", "close": 36.73, "volume": 679433.0}, {"date": "2024-01-23", "close": 36.17, "volume": 479358.0}, {"date": "2024-01-24", "close": 36.7, "volume": 403359.0}, {"date": "2024-01-25", "close": 36.79, "volume": 336040.0}, {"date": "2024-01-26", "close": 36.74, "volume": 418514.0}, {"date": "2024-01-29", "close": 36.74, "volume": 349959.0}, {"date": "2024-01-30", "close": 37.64, "volume": 584582.0}, {"date": "2024-01-31", "close": 37.19, "volume": 626068.0}, {"date": "2024-02-01", "close": 38.1, "volume": 469161.0}, {"date": "2024-02-02", "close": 37.98, "volume": 487878.0}, {"date": "2024-02-05", "close": 37.81, "volume": 426393.0}, {"date": "2024-02-06", "close": 37.92, "volume": 417685.0}, {"date": "2024-02-07", "close": 38.13, "volume": 314012.0}, {"date": "2024-02-08", "close": 38.75, "volume": 360752.0}, {"date": "2024-02-09", "close": 39.8, "volume": 320870.0}, {"date": "2024-02-12", "close": 39.95, "volume": 528863.0}, {"date": "2024-02-13", "close": 38.15, "volume": 407098.0}, {"date": "2024-02-14", "close": 38.41, "volume": 460881.0}, {"date": "2024-02-15", "close": 39.97, "volume": 427842.0}, {"date": "2024-02-16", "close": 39.59, "volume": 464593.0}, {"date": "2024-02-20", "close": 39.45, "volume": 249354.0}, {"date": "2024-02-21", "close": 39.7, "volume": 335139.0}, {"date": "2024-02-22", "close": 39.99, "volume": 319449.0}, {"date": "2024-02-23", "close": 40.38, "volume": 305593.0}, {"date": "2024-02-26", "close": 41.03, "volume": 247662.0}, {"date": "2024-02-27", "close": 41.54, "volume": 264177.0}, {"date": "2024-02-28", "close": 40.76, "volume": 343620.0}, {"date": "2024-02-29", "close": 40.94, "volume": 357810.0}, {"date": "2024-03-01", "close": 40.61, "volume": 260078.0}, {"date": "2024-03-04", "close": 41.21, "volume": 330408.0}, {"date": "2024-03-05", "close": 40.4, "volume": 302824.0}, {"date": "2024-03-06", "close": 38.38, "volume": 590454.0}, {"date": "2024-03-07", "close": 38.73, "volume": 545639.0}, {"date": "2024-03-08", "close": 38.18, "volume": 420623.0}, {"date": "2024-03-11", "close": 37.88, "volume": 294183.0}, {"date": "2024-03-12", "close": 38.35, "volume": 267587.0}, {"date": "2024-03-13", "close": 38.15, "volume": 319076.0}, {"date": "2024-03-14", "close": 37.66, "volume": 388751.0}, {"date": "2024-03-15", "close": 38.83, "volume": 2182262.0}, {"date": "2024-03-18", "close": 37.12, "volume": 660050.0}, {"date": "2024-03-19", "close": 37.46, "volume": 535408.0}, {"date": "2024-03-20", "close": 38.52, "volume": 330957.0}, {"date": "2024-03-21", "close": 39.2, "volume": 415467.0}, {"date": "2024-03-22", "close": 38.55, "volume": 266207.0}, {"date": "2024-03-25", "close": 38.05, "volume": 275107.0}, {"date": "2024-03-26", "close": 38.49, "volume": 326912.0}, {"date": "2024-03-27", "close": 39.48, "volume": 279276.0}, {"date": "2024-03-28", "close": 40.27, "volume": 298724.0}, {"date": "2024-04-01", "close": 40.27, "volume": 317823.0}, {"date": "2024-04-02", "close": 39.08, "volume": 348724.0}, {"date": "2024-04-03", "close": 38.32, "volume": 287969.0}, {"date": "2024-04-04", "close": 38.0, "volume": 306991.0}, {"date": "2024-04-05", "close": 38.75, "volume": 310424.0}, {"date": "2024-04-08", "close": 39.43, "volume": 324063.0}, {"date": "2024-04-09", "close": 39.08, "volume": 325445.0}, {"date": "2024-04-10", "close": 37.99, "volume": 336981.0}, {"date": "2024-04-11", "close": 37.74, "volume": 235320.0}, {"date": "2024-04-12", "close": 36.83, "volume": 287228.0}, {"date": "2024-04-15", "close": 36.53, "volume": 328022.0}, {"date": "2024-04-16", "close": 36.11, "volume": 472597.0}, {"date": "2024-04-17", "close": 36.54, "volume": 324742.0}, {"date": "2024-04-18", "close": 36.68, "volume": 265577.0}, {"date": "2024-04-19", "close": 36.59, "volume": 389926.0}, {"date": "2024-04-22", "close": 36.68, "volume": 285624.0}, {"date": "2024-04-23", "close": 38.04, "volume": 373345.0}, {"date": "2024-04-24", "close": 37.12, "volume": 354625.0}, {"date": "2024-04-25", "close": 36.71, "volume": 310807.0}, {"date": "2024-04-26", "close": 37.57, "volume": 246656.0}, {"date": "2024-04-29", "close": 37.62, "volume": 205189.0}, {"date": "2024-04-30", "close": 37.39, "volume": 255544.0}, {"date": "2024-05-01", "close": 37.15, "volume": 267004.0}, {"date": "2024-05-02", "close": 38.25, "volume": 245352.0}, {"date": "2024-05-03", "close": 38.01, "volume": 323272.0}, {"date": "2024-05-06", "close": 38.58, "volume": 250051.0}, {"date": "2024-05-07", "close": 38.11, "volume": 338710.0}, {"date": "2024-05-08", "close": 38.65, "volume": 249882.0}, {"date": "2024-05-09", "close": 39.09, "volume": 214897.0}, {"date": "2024-05-10", "close": 38.8, "volume": 216138.0}, {"date": "2024-05-13", "close": 38.94, "volume": 325890.0}, {"date": "2024-05-14", "close": 39.24, "volume": 310121.0}, {"date": "2024-05-15", "close": 37.56, "volume": 377660.0}, {"date": "2024-05-16", "close": 37.17, "volume": 341946.0}, {"date": "2024-05-17", "close": 36.98, "volume": 216954.0}, {"date": "2024-05-20", "close": 37.58, "volume": 260278.0}, {"date": "2024-05-21", "close": 37.78, "volume": 262655.0}, {"date": "2024-05-22", "close": 36.76, "volume": 339298.0}, {"date": "2024-05-23", "close": 36.47, "volume": 391088.0}, {"date": "2024-05-24", "close": 36.73, "volume": 491004.0}, {"date": "2024-05-28", "close": 36.24, "volume": 482695.0}, {"date": "2024-05-29", "close": 36.61, "volume": 391786.0}, {"date": "2024-05-30", "close": 36.75, "volume": 397983.0}, {"date": "2024-05-31", "close": 38.54, "volume": 593709.0}, {"date": "2024-06-03", "close": 38.56, "volume": 308202.0}, {"date": "2024-06-04", "close": 37.47, "volume": 352743.0}, {"date": "2024-06-05", "close": 38.27, "volume": 317247.0}, {"date": "2024-06-06", "close": 36.88, "volume": 325720.0}, {"date": "2024-06-07", "close": 36.76, "volume": 443396.0}, {"date": "2024-06-10", "close": 36.22, "volume": 400066.0}, {"date": "2024-06-11", "close": 35.82, "volume": 407282.0}, {"date": "2024-06-12", "close": 36.45, "volume": 399997.0}, {"date": "2024-06-13", "close": 36.16, "volume": 333972.0}, {"date": "2024-06-14", "close": 35.51, "volume": 289175.0}, {"date": "2024-06-17", "close": 36.23, "volume": 440315.0}, {"date": "2024-06-18", "close": 36.94, "volume": 405306.0}, {"date": "2024-06-20", "close": 37.21, "volume": 361938.0}, {"date": "2024-06-21", "close": 37.06, "volume": 725811.0}, {"date": "2024-06-24", "close": 37.36, "volume": 364947.0}, {"date": "2024-06-25", "close": 37.04, "volume": 255103.0}, {"date": "2024-06-26", "close": 36.73, "volume": 282699.0}, {"date": "2024-06-27", "close": 36.28, "volume": 236281.0}, {"date": "2024-06-28", "close": 36.94, "volume": 497747.0}, {"date": "2024-07-01", "close": 36.3, "volume": 338321.0}, {"date": "2024-07-02", "close": 36.28, "volume": 280096.0}, {"date": "2024-07-03", "close": 36.23, "volume": 136236.0}, {"date": "2024-07-05", "close": 36.26, "volume": 259815.0}, {"date": "2024-07-08", "close": 36.34, "volume": 290184.0}, {"date": "2024-07-09", "close": 35.9, "volume": 360017.0}, {"date": "2024-07-10", "close": 36.72, "volume": 267643.0}, {"date": "2024-07-11", "close": 38.77, "volume": 560424.0}, {"date": "2024-07-12", "close": 39.02, "volume": 382547.0}, {"date": "2024-07-15", "close": 38.69, "volume": 407568.0}, {"date": "2024-07-16", "close": 40.31, "volume": 366908.0}, {"date": "2024-07-17", "close": 40.63, "volume": 752637.0}, {"date": "2024-07-18", "close": 38.85, "volume": 409762.0}, {"date": "2024-07-19", "close": 38.11, "volume": 279034.0}, {"date": "2024-07-22", "close": 38.74, "volume": 248693.0}, {"date": "2024-07-23", "close": 39.9, "volume": 483048.0}, {"date": "2024-07-24", "close": 39.06, "volume": 499940.0}, {"date": "2024-07-25", "close": 40.15, "volume": 468560.0}, {"date": "2024-07-26", "close": 41.59, "volume": 842781.0}, {"date": "2024-07-29", "close": 41.82, "volume": 370256.0}, {"date": "2024-07-30", "close": 42.87, "volume": 412935.0}, {"date": "2024-07-31", "close": 43.19, "volume": 538640.0}, {"date": "2024-08-01", "close": 40.99, "volume": 363576.0}, {"date": "2024-08-02", "close": 39.32, "volume": 391196.0}, {"date": "2024-08-05", "close": 38.82, "volume": 508231.0}, {"date": "2024-08-06", "close": 39.37, "volume": 307660.0}, {"date": "2024-08-07", "close": 39.54, "volume": 279595.0}, {"date": "2024-08-08", "close": 40.56, "volume": 340112.0}, {"date": "2024-08-09", "close": 41.04, "volume": 230228.0}, {"date": "2024-08-12", "close": 41.02, "volume": 303978.0}, {"date": "2024-08-13", "close": 42.0, "volume": 370662.0}, {"date": "2024-08-14", "close": 41.54, "volume": 316975.0}, {"date": "2024-08-15", "close": 42.54, "volume": 371287.0}, {"date": "2024-08-16", "close": 42.91, "volume": 324470.0}, {"date": "2024-08-19", "close": 42.29, "volume": 223915.0}, {"date": "2024-08-20", "close": 42.06, "volume": 241360.0}, {"date": "2024-08-21", "close": 42.04, "volume": 262632.0}, {"date": "2024-08-22", "close": 41.67, "volume": 569247.0}, {"date": "2024-08-23", "close": 43.7, "volume": 909159.0}, {"date": "2024-08-26", "close": 42.46, "volume": 474210.0}, {"date": "2024-08-27", "close": 42.93, "volume": 368828.0}, {"date": "2024-08-28", "close": 41.69, "volume": 466685.0}, {"date": "2024-08-29", "close": 41.83, "volume": 281021.0}, {"date": "2024-08-30", "close": 41.9, "volume": 361933.0}, {"date": "2024-09-03", "close": 41.57, "volume": 296897.0}, {"date": "2024-09-04", "close": 41.32, "volume": 238529.0}, {"date": "2024-09-05", "close": 42.03, "volume": 335473.0}, {"date": "2024-09-06", "close": 41.31, "volume": 280577.0}, {"date": "2024-09-09", "close": 41.58, "volume": 312274.0}, {"date": "2024-09-10", "close": 42.44, "volume": 336880.0}, {"date": "2024-09-11", "close": 41.51, "volume": 453850.0}, {"date": "2024-09-12", "close": 41.95, "volume": 272945.0}, {"date": "2024-09-13", "close": 43.98, "volume": 367700.0}, {"date": "2024-09-16", "close": 44.08, "volume": 421837.0}, {"date": "2024-09-17", "close": 44.52, "volume": 327252.0}, {"date": "2024-09-18", "close": 44.08, "volume": 478359.0}, {"date": "2024-09-19", "close": 44.62, "volume": 511072.0}, {"date": "2024-09-20", "close": 43.85, "volume": 1394886.0}, {"date": "2024-09-23", "close": 43.28, "volume": 540598.0}, {"date": "2024-09-24", "close": 43.06, "volume": 349400.0}, {"date": "2024-09-25", "close": 42.19, "volume": 404061.0}, {"date": "2024-09-26", "close": 43.07, "volume": 300995.0}, {"date": "2024-09-27", "close": 44.03, "volume": 324388.0}, {"date": "2024-09-30", "close": 43.97, "volume": 417778.0}, {"date": "2024-10-01", "close": 42.98, "volume": 437065.0}, {"date": "2024-10-02", "close": 41.82, "volume": 317693.0}, {"date": "2024-10-03", "close": 41.32, "volume": 309028.0}, {"date": "2024-10-04", "close": 43.4, "volume": 414679.0}, {"date": "2024-10-07", "close": 42.37, "volume": 370166.0}, {"date": "2024-10-08", "close": 42.08, "volume": 236847.0}, {"date": "2024-10-09", "close": 41.5, "volume": 416216.0}, {"date": "2024-10-10", "close": 41.41, "volume": 416104.0}, {"date": "2024-10-11", "close": 42.35, "volume": 448093.0}, {"date": "2024-10-14", "close": 43.08, "volume": 304791.0}, {"date": "2024-10-15", "close": 43.41, "volume": 343049.0}, {"date": "2024-10-16", "close": 44.31, "volume": 325796.0}, {"date": "2024-10-17", "close": 44.14, "volume": 372604.0}, {"date": "2024-10-18", "close": 44.55, "volume": 351376.0}, {"date": "2024-10-21", "close": 43.64, "volume": 370952.0}, {"date": "2024-10-22", "close": 42.93, "volume": 336401.0}, {"date": "2024-10-23", "close": 42.62, "volume": 280413.0}, {"date": "2024-10-24", "close": 42.9, "volume": 253390.0}, {"date": "2024-10-25", "close": 42.39, "volume": 297746.0}, {"date": "2024-10-28", "close": 43.11, "volume": 239668.0}, {"date": "2024-10-29", "close": 43.12, "volume": 324363.0}, {"date": "2024-10-30", "close": 43.29, "volume": 323575.0}, {"date": "2024-10-31", "close": 42.56, "volume": 362797.0}, {"date": "2024-11-01", "close": 42.18, "volume": 378331.0}, {"date": "2024-11-04", "close": 42.94, "volume": 355685.0}, {"date": "2024-11-05", "close": 44.18, "volume": 351032.0}, {"date": "2024-11-06", "close": 45.43, "volume": 461020.0}, {"date": "2024-11-07", "close": 45.67, "volume": 269786.0}, {"date": "2024-11-08", "close": 45.28, "volume": 453131.0}, {"date": "2024-11-11", "close": 45.14, "volume": 312108.0}, {"date": "2024-11-12", "close": 47.61, "volume": 556628.0}, {"date": "2024-11-13", "close": 48.8, "volume": 545846.0}, {"date": "2024-11-14", "close": 48.74, "volume": 350319.0}, {"date": "2024-11-15", "close": 47.92, "volume": 278056.0}, {"date": "2024-11-18", "close": 47.78, "volume": 372376.0}, {"date": "2024-11-19", "close": 47.25, "volume": 268431.0}, {"date": "2024-11-20", "close": 47.22, "volume": 295162.0}, {"date": "2024-11-21", "close": 47.65, "volume": 405642.0}, {"date": "2024-11-22", "close": 48.86, "volume": 721994.0}, {"date": "2024-11-25", "close": 51.26, "volume": 804580.0}, {"date": "2024-11-26", "close": 51.8, "volume": 661874.0}, {"date": "2024-11-27", "close": 51.24, "volume": 350664.0}, {"date": "2024-11-29", "close": 52.09, "volume": 199199.0}, {"date": "2024-12-02", "close": 54.08, "volume": 577852.0}, {"date": "2024-12-03", "close": 53.42, "volume": 285274.0}, {"date": "2024-12-04", "close": 53.79, "volume": 319517.0}, {"date": "2024-12-05", "close": 52.55, "volume": 506144.0}, {"date": "2024-12-06", "close": 53.04, "volume": 386357.0}, {"date": "2024-12-09", "close": 52.77, "volume": 426616.0}, {"date": "2024-12-10", "close": 52.45, "volume": 444607.0}, {"date": "2024-12-11", "close": 52.82, "volume": 566286.0}, {"date": "2024-12-12", "close": 51.46, "volume": 340828.0}, {"date": "2024-12-13", "close": 52.18, "volume": 244183.0}, {"date": "2024-12-16", "close": 52.53, "volume": 400292.0}, {"date": "2024-12-17", "close": 51.78, "volume": 573005.0}, {"date": "2024-12-18", "close": 49.64, "volume": 467895.0}, {"date": "2024-12-19", "close": 50.4, "volume": 504159.0}, {"date": "2024-12-20", "close": 50.88, "volume": 1811276.0}, {"date": "2024-12-23", "close": 51.01, "volume": 414717.0}, {"date": "2024-12-24", "close": 51.26, "volume": 253689.0}, {"date": "2024-12-26", "close": 51.73, "volume": 382931.0}, {"date": "2024-12-27", "close": 51.53, "volume": 532658.0}, {"date": "2024-12-30", "close": 51.24, "volume": 293118.0}, {"date": "2024-12-31", "close": 50.81, "volume": 381645.0}, {"date": "2025-01-02", "close": 51.11, "volume": 359579.0}, {"date": "2025-01-03", "close": 51.63, "volume": 513248.0}, {"date": "2025-01-06", "close": 51.15, "volume": 548598.0}, {"date": "2025-01-07", "close": 50.75, "volume": 562640.0}, {"date": "2025-01-08", "close": 50.27, "volume": 386793.0}, {"date": "2025-01-10", "close": 50.44, "volume": 566204.0}, {"date": "2025-01-13", "close": 51.3, "volume": 630197.0}, {"date": "2025-01-14", "close": 51.65, "volume": 634875.0}, {"date": "2025-01-15", "close": 48.35, "volume": 624563.0}, {"date": "2025-01-16", "close": 47.28, "volume": 630777.0}, {"date": "2025-01-17", "close": 48.41, "volume": 594443.0}, {"date": "2025-01-21", "close": 48.79, "volume": 530369.0}, {"date": "2025-01-22", "close": 48.01, "volume": 456831.0}, {"date": "2025-01-23", "close": 48.24, "volume": 347619.0}, {"date": "2025-01-24", "close": 47.83, "volume": 312026.0}, {"date": "2025-01-27", "close": 47.11, "volume": 419530.0}, {"date": "2025-01-28", "close": 48.12, "volume": 409157.0}, {"date": "2025-01-29", "close": 47.85, "volume": 338051.0}, {"date": "2025-01-30", "close": 48.62, "volume": 374559.0}, {"date": "2025-01-31", "close": 47.61, "volume": 384438.0}, {"date": "2025-02-03", "close": 46.77, "volume": 357011.0}, {"date": "2025-02-04", "close": 46.01, "volume": 338293.0}, {"date": "2025-02-05", "close": 46.09, "volume": 314093.0}, {"date": "2025-02-06", "close": 44.96, "volume": 684389.0}, {"date": "2025-02-07", "close": 43.99, "volume": 459426.0}, {"date": "2025-02-10", "close": 44.07, "volume": 444029.0}, {"date": "2025-02-11", "close": 43.41, "volume": 366530.0}, {"date": "2025-02-12", "close": 42.48, "volume": 645246.0}, {"date": "2025-02-13", "close": 42.58, "volume": 607095.0}, {"date": "2025-02-14", "close": 43.28, "volume": 469466.0}, {"date": "2025-02-18", "close": 43.28, "volume": 766094.0}, {"date": "2025-02-19", "close": 42.91, "volume": 458921.0}, {"date": "2025-02-20", "close": 42.52, "volume": 363348.0}, {"date": "2025-02-21", "close": 41.17, "volume": 383088.0}, {"date": "2025-02-24", "close": 41.39, "volume": 330996.0}, {"date": "2025-02-25", "close": 40.27, "volume": 387408.0}, {"date": "2025-02-26", "close": 40.11, "volume": 385511.0}, {"date": "2025-02-27", "close": 39.17, "volume": 473183.0}, {"date": "2025-02-28", "close": 40.05, "volume": 676152.0}, {"date": "2025-03-03", "close": 38.95, "volume": 638256.0}, {"date": "2025-03-04", "close": 37.77, "volume": 659299.0}, {"date": "2025-03-05", "close": 37.77, "volume": 457283.0}, {"date": "2025-03-06", "close": 37.85, "volume": 361629.0}, {"date": "2025-03-07", "close": 38.35, "volume": 573432.0}, {"date": "2025-03-10", "close": 38.3, "volume": 547965.0}, {"date": "2025-03-11", "close": 36.97, "volume": 558037.0}, {"date": "2025-03-12", "close": 36.13, "volume": 500181.0}, {"date": "2025-03-13", "close": 35.15, "volume": 798607.0}, {"date": "2025-03-14", "close": 36.13, "volume": 847437.0}, {"date": "2025-03-17", "close": 37.14, "volume": 889206.0}, {"date": "2025-03-18", "close": 37.7, "volume": 760966.0}, {"date": "2025-03-19", "close": 38.48, "volume": 642557.0}, {"date": "2025-03-20", "close": 38.34, "volume": 588818.0}, {"date": "2025-03-21", "close": 39.05, "volume": 3704145.0}, {"date": "2025-03-24", "close": 39.94, "volume": 711914.0}, {"date": "2025-03-25", "close": 39.97, "volume": 464305.0}, {"date": "2025-03-26", "close": 39.61, "volume": 572468.0}, {"date": "2025-03-27", "close": 39.26, "volume": 484003.0}, {"date": "2025-03-28", "close": 37.98, "volume": 742247.0}, {"date": "2025-03-31", "close": 38.32, "volume": 401532.0}, {"date": "2025-04-01", "close": 38.42, "volume": 430569.0}, {"date": "2025-04-02", "close": 38.91, "volume": 478793.0}, {"date": "2025-04-03", "close": 34.8, "volume": 1164155.0}, {"date": "2025-04-04", "close": 35.97, "volume": 817316.0}, {"date": "2025-04-07", "close": 35.83, "volume": 980517.0}, {"date": "2025-04-08", "close": 33.77, "volume": 982482.0}, {"date": "2025-04-09", "close": 36.42, "volume": 900641.0}, {"date": "2025-04-10", "close": 35.35, "volume": 734630.0}, {"date": "2025-04-11", "close": 34.88, "volume": 787385.0}, {"date": "2025-04-14", "close": 35.33, "volume": 510106.0}, {"date": "2025-04-15", "close": 34.24, "volume": 437717.0}, {"date": "2025-04-16", "close": 33.98, "volume": 525274.0}, {"date": "2025-04-17", "close": 34.61, "volume": 381978.0}, {"date": "2025-04-21", "close": 34.0, "volume": 460815.0}, {"date": "2025-04-22", "close": 34.6, "volume": 376205.0}, {"date": "2025-04-23", "close": 34.56, "volume": 432538.0}, {"date": "2025-04-24", "close": 35.09, "volume": 814501.0}, {"date": "2025-04-25", "close": 34.89, "volume": 354312.0}, {"date": "2025-04-28", "close": 34.81, "volume": 586338.0}, {"date": "2025-04-29", "close": 35.04, "volume": 369673.0}, {"date": "2025-04-30", "close": 34.76, "volume": 306177.0}, {"date": "2025-05-01", "close": 35.16, "volume": 425574.0}, {"date": "2025-05-02", "close": 35.92, "volume": 250068.0}, {"date": "2025-05-05", "close": 35.65, "volume": 346002.0}, {"date": "2025-05-06", "close": 35.62, "volume": 344451.0}, {"date": "2025-05-07", "close": 36.05, "volume": 367974.0}, {"date": "2025-05-08", "close": 36.99, "volume": 393368.0}, {"date": "2025-05-09", "close": 36.91, "volume": 328889.0}, {"date": "2025-05-12", "close": 39.26, "volume": 647681.0}, {"date": "2025-05-13", "close": 39.28, "volume": 420039.0}, {"date": "2025-05-14", "close": 39.83, "volume": 657804.0}, {"date": "2025-05-15", "close": 40.84, "volume": 473082.0}, {"date": "2025-05-16", "close": 41.43, "volume": 424252.0}, {"date": "2025-05-19", "close": 41.4, "volume": 293130.0}, {"date": "2025-05-20", "close": 41.34, "volume": 384429.0}, {"date": "2025-05-21", "close": 40.43, "volume": 512874.0}, {"date": "2025-05-22", "close": 41.4, "volume": 600634.0}, {"date": "2025-05-23", "close": 41.16, "volume": 1015647.0}, {"date": "2025-05-27", "close": 43.33, "volume": 1068578.0}, {"date": "2025-05-28", "close": 43.16, "volume": 898090.0}, {"date": "2025-05-29", "close": 43.35, "volume": 553152.0}, {"date": "2025-05-30", "close": 42.61, "volume": 497556.0}, {"date": "2025-06-02", "close": 42.63, "volume": 533707.0}, {"date": "2025-06-03", "close": 42.94, "volume": 456899.0}, {"date": "2025-06-04", "close": 42.11, "volume": 457541.0}, {"date": "2025-06-05", "close": 42.7, "volume": 483731.0}, {"date": "2025-06-06", "close": 43.31, "volume": 467028.0}, {"date": "2025-06-09", "close": 43.87, "volume": 383571.0}, {"date": "2025-06-10", "close": 43.69, "volume": 347564.0}, {"date": "2025-06-11", "close": 43.66, "volume": 373459.0}, {"date": "2025-06-12", "close": 43.65, "volume": 272557.0}, {"date": "2025-06-13", "close": 42.77, "volume": 420390.0}, {"date": "2025-06-16", "close": 44.63, "volume": 456335.0}, {"date": "2025-06-17", "close": 44.51, "volume": 427512.0}, {"date": "2025-06-18", "close": 44.86, "volume": 492460.0}, {"date": "2025-06-20", "close": 45.29, "volume": 1048357.0}, {"date": "2025-06-23", "close": 44.4, "volume": 384404.0}, {"date": "2025-06-24", "close": 44.29, "volume": 622170.0}, {"date": "2025-06-25", "close": 44.33, "volume": 476933.0}, {"date": "2025-06-26", "close": 45.07, "volume": 391217.0}, {"date": "2025-06-27", "close": 45.57, "volume": 919241.0}, {"date": "2025-06-30", "close": 45.35, "volume": 433943.0}, {"date": "2025-07-01", "close": 47.16, "volume": 435554.0}, {"date": "2025-07-02", "close": 47.63, "volume": 394098.0}, {"date": "2025-07-03", "close": 47.66, "volume": 157859.0}, {"date": "2025-07-07", "close": 46.95, "volume": 595437.0}, {"date": "2025-07-08", "close": 47.07, "volume": 450604.0}, {"date": "2025-07-09", "close": 46.96, "volume": 247020.0}, {"date": "2025-07-10", "close": 47.11, "volume": 351685.0}, {"date": "2025-07-11", "close": 47.35, "volume": 261002.0}, {"date": "2025-07-14", "close": 48.28, "volume": 514850.0}, {"date": "2025-07-15", "close": 47.27, "volume": 412454.0}, {"date": "2025-07-16", "close": 47.63, "volume": 477094.0}, {"date": "2025-07-17", "close": 48.1, "volume": 536650.0}, {"date": "2025-07-18", "close": 48.04, "volume": 411447.0}, {"date": "2025-07-21", "close": 48.95, "volume": 502654.0}, {"date": "2025-07-22", "close": 49.67, "volume": 388324.0}, {"date": "2025-07-23", "close": 50.14, "volume": 366304.0}, {"date": "2025-07-24", "close": 49.09, "volume": 298920.0}, {"date": "2025-07-25", "close": 49.07, "volume": 268639.0}, {"date": "2025-07-28", "close": 50.08, "volume": 570218.0}, {"date": "2025-07-29", "close": 49.45, "volume": 544290.0}, {"date": "2025-07-30", "close": 49.38, "volume": 422793.0}, {"date": "2025-07-31", "close": 49.37, "volume": 478082.0}, {"date": "2025-08-01", "close": 49.23, "volume": 397160.0}, {"date": "2025-08-04", "close": 51.16, "volume": 451328.0}, {"date": "2025-08-05", "close": 50.4, "volume": 541119.0}, {"date": "2025-08-06", "close": 51.74, "volume": 381342.0}, {"date": "2025-08-07", "close": 52.7, "volume": 543801.0}, {"date": "2025-08-08", "close": 52.58, "volume": 301312.0}, {"date": "2025-08-11", "close": 54.45, "volume": 1116009.0}, {"date": "2025-08-12", "close": 55.68, "volume": 892240.0}, {"date": "2025-08-13", "close": 57.26, "volume": 624751.0}, {"date": "2025-08-14", "close": 56.07, "volume": 625738.0}, {"date": "2025-08-15", "close": 55.54, "volume": 444505.0}, {"date": "2025-08-18", "close": 55.53, "volume": 321381.0}, {"date": "2025-08-19", "close": 55.2, "volume": 264512.0}, {"date": "2025-08-20", "close": 55.04, "volume": 321578.0}, {"date": "2025-08-21", "close": 54.85, "volume": 664488.0}, {"date": "2025-08-22", "close": 56.18, "volume": 1035423.0}, {"date": "2025-08-25", "close": 55.9, "volume": 611436.0}, {"date": "2025-08-26", "close": 55.13, "volume": 554086.0}, {"date": "2025-08-27", "close": 56.85, "volume": 638817.0}, {"date": "2025-08-28", "close": 57.5, "volume": 765026.0}, {"date": "2025-08-29", "close": 56.59, "volume": 516816.0}, {"date": "2025-09-02", "close": 57.5, "volume": 526634.0}, {"date": "2025-09-03", "close": 57.78, "volume": 603357.0}, {"date": "2025-09-04", "close": 60.25, "volume": 642250.0}, {"date": "2025-09-05", "close": 59.27, "volume": 771378.0}, {"date": "2025-09-08", "close": 59.37, "volume": 551360.0}, {"date": "2025-09-09", "close": 59.04, "volume": 466917.0}, {"date": "2025-09-10", "close": 59.8, "volume": 455172.0}, {"date": "2025-09-11", "close": 61.58, "volume": 484810.0}, {"date": "2025-09-12", "close": 59.48, "volume": 423190.0}, {"date": "2025-09-15", "close": 61.45, "volume": 583463.0}, {"date": "2025-09-16", "close": 60.81, "volume": 558691.0}, {"date": "2025-09-17", "close": 60.48, "volume": 497869.0}, {"date": "2025-09-18", "close": 61.17, "volume": 496220.0}, {"date": "2025-09-19", "close": 60.69, "volume": 1573368.0}, {"date": "2025-09-22", "close": 59.91, "volume": 513658.0}, {"date": "2025-09-23", "close": 60.12, "volume": 454244.0}, {"date": "2025-09-24", "close": 58.87, "volume": 471525.0}, {"date": "2025-09-25", "close": 58.77, "volume": 387989.0}, {"date": "2025-09-26", "close": 59.79, "volume": 439951.0}, {"date": "2025-09-29", "close": 59.04, "volume": 690605.0}, {"date": "2025-09-30", "close": 58.66, "volume": 501439.0}, {"date": "2025-10-01", "close": 57.68, "volume": 493974.0}, {"date": "2025-10-02", "close": 57.54, "volume": 415747.0}, {"date": "2025-10-03", "close": 57.5, "volume": 335823.0}, {"date": "2025-10-06", "close": 58.53, "volume": 575162.0}, {"date": "2025-10-07", "close": 56.84, "volume": 396305.0}, {"date": "2025-10-08", "close": 57.23, "volume": 363066.0}, {"date": "2025-10-09", "close": 53.94, "volume": 597585.0}, {"date": "2025-10-10", "close": 52.73, "volume": 623476.0}, {"date": "2025-10-13", "close": 54.0, "volume": 671988.0}, {"date": "2025-10-14", "close": 53.69, "volume": 629379.0}, {"date": "2025-10-15", "close": 53.58, "volume": 520612.0}, {"date": "2025-10-16", "close": 53.87, "volume": 411506.0}, {"date": "2025-10-17", "close": 54.33, "volume": 391694.0}, {"date": "2025-10-20", "close": 55.36, "volume": 312125.0}, {"date": "2025-10-21", "close": 55.05, "volume": 370312.0}, {"date": "2025-10-22", "close": 55.18, "volume": 326058.0}, {"date": "2025-10-23", "close": 55.91, "volume": 447624.0}, {"date": "2025-10-24", "close": 55.7, "volume": 301730.0}, {"date": "2025-10-27", "close": 55.36, "volume": 414341.0}, {"date": "2025-10-28", "close": 55.02, "volume": 326700.0}, {"date": "2025-10-29", "close": 54.19, "volume": 469647.0}, {"date": "2025-10-30", "close": 53.92, "volume": 576048.0}, {"date": "2025-10-31", "close": 54.8, "volume": 555247.0}, {"date": "2025-11-03", "close": 55.14, "volume": 666715.0}, {"date": "2025-11-04", "close": 55.12, "volume": 444550.0}, {"date": "2025-11-05", "close": 57.74, "volume": 760229.0}, {"date": "2025-11-06", "close": 56.66, "volume": 533679.0}, {"date": "2025-11-07", "close": 57.32, "volume": 356364.0}, {"date": "2025-11-10", "close": 58.25, "volume": 544541.0}, {"date": "2025-11-11", "close": 56.68, "volume": 288226.0}, {"date": "2025-11-12", "close": 56.39, "volume": 374422.0}, {"date": "2025-11-13", "close": 56.15, "volume": 334028.0}, {"date": "2025-11-14", "close": 56.2, "volume": 285924.0}, {"date": "2025-11-17", "close": 55.41, "volume": 276189.0}, {"date": "2025-11-18", "close": 55.64, "volume": 346439.0}, {"date": "2025-11-19", "close": 55.51, "volume": 302195.0}, {"date": "2025-11-20", "close": 55.02, "volume": 528242.0}, {"date": "2025-11-21", "close": 54.31, "volume": 727886.0}, {"date": "2025-11-24", "close": 53.79, "volume": 754423.0}, {"date": "2025-11-25", "close": 56.41, "volume": 540309.0}, {"date": "2025-11-26", "close": 57.31, "volume": 482945.0}, {"date": "2025-11-28", "close": 56.48, "volume": 191143.0}, {"date": "2025-12-01", "close": 56.99, "volume": 363470.0}, {"date": "2025-12-02", "close": 56.26, "volume": 339401.0}, {"date": "2025-12-03", "close": 57.41, "volume": 422727.0}, {"date": "2025-12-04", "close": 56.44, "volume": 435646.0}, {"date": "2025-12-05", "close": 55.83, "volume": 631193.0}, {"date": "2025-12-08", "close": 56.39, "volume": 313883.0}, {"date": "2025-12-09", "close": 57.16, "volume": 410050.0}, {"date": "2025-12-10", "close": 56.54, "volume": 1048404.0}, {"date": "2025-12-11", "close": 56.89, "volume": 427660.0}, {"date": "2025-12-12", "close": 57.05, "volume": 826109.0}, {"date": "2025-12-15", "close": 57.1, "volume": 831590.0}, {"date": "2025-12-16", "close": 57.15, "volume": 499766.0}, {"date": "2025-12-17", "close": 56.28, "volume": 488093.0}, {"date": "2025-12-18", "close": 56.33, "volume": 577465.0}, {"date": "2025-12-19", "close": 56.16, "volume": 1053843.0}, {"date": "2025-12-22", "close": 55.54, "volume": 632451.0}, {"date": "2025-12-23", "close": 54.25, "volume": 489413.0}, {"date": "2025-12-24", "close": 54.59, "volume": 222918.0}, {"date": "2025-12-26", "close": 54.3, "volume": 330119.0}, {"date": "2025-12-29", "close": 53.87, "volume": 427524.0}, {"date": "2025-12-30", "close": 53.7, "volume": 356917.0}, {"date": "2025-12-31", "close": 53.42, "volume": 324971.0}, {"date": "2026-01-02", "close": 53.86, "volume": 521822.0}, {"date": "2026-01-05", "close": 54.1, "volume": 640938.0}, {"date": "2026-01-06", "close": 55.58, "volume": 541820.0}, {"date": "2026-01-07", "close": 53.89, "volume": 691536.0}, {"date": "2026-01-08", "close": 55.61, "volume": 784085.0}, {"date": "2026-01-09", "close": 55.54, "volume": 658773.0}, {"date": "2026-01-12", "close": 55.58, "volume": 649173.0}, {"date": "2026-01-13", "close": 55.42, "volume": 501066.0}, {"date": "2026-01-14", "close": 55.38, "volume": 672544.0}, {"date": "2026-01-15", "close": 52.97, "volume": 605695.0}, {"date": "2026-01-16", "close": 52.72, "volume": 552545.0}, {"date": "2026-01-20", "close": 54.03, "volume": 736030.0}, {"date": "2026-01-21", "close": 55.41, "volume": 523640.0}, {"date": "2026-01-22", "close": 52.84, "volume": 551753.0}, {"date": "2026-01-23", "close": 50.97, "volume": 391947.0}, {"date": "2026-01-26", "close": 49.17, "volume": 573254.0}, {"date": "2026-01-27", "close": 48.97, "volume": 375585.0}, {"date": "2026-01-28", "close": 47.91, "volume": 470367.0}, {"date": "2026-01-29", "close": 47.18, "volume": 722628.0}, {"date": "2026-01-30", "close": 47.3, "volume": 613517.0}, {"date": "2026-02-02", "close": 48.15, "volume": 522352.0}, {"date": "2026-02-03", "close": 48.99, "volume": 680265.0}, {"date": "2026-02-04", "close": 50.45, "volume": 695608.0}, {"date": "2026-02-05", "close": 50.88, "volume": 556915.0}, {"date": "2026-02-06", "close": 52.09, "volume": 549916.0}, {"date": "2026-02-09", "close": 52.32, "volume": 392384.0}, {"date": "2026-02-10", "close": 52.1, "volume": 313300.0}, {"date": "2026-02-11", "close": 52.15, "volume": 271317.0}, {"date": "2026-02-12", "close": 52.65, "volume": 363725.0}, {"date": "2026-02-13", "close": 53.45, "volume": 363303.0}, {"date": "2026-02-17", "close": 53.87, "volume": 399954.0}, {"date": "2026-02-18", "close": 53.26, "volume": 333479.0}, {"date": "2026-02-19", "close": 53.55, "volume": 318972.0}, {"date": "2026-02-20", "close": 53.94, "volume": 380056.0}, {"date": "2026-02-23", "close": 52.96, "volume": 362754.0}, {"date": "2026-02-24", "close": 53.6, "volume": 228134.0}, {"date": "2026-02-25", "close": 53.87, "volume": 275686.0}, {"date": "2026-02-26", "close": 54.47, "volume": 349968.0}, {"date": "2026-02-27", "close": 53.55, "volume": 343841.0}, {"date": "2026-03-02", "close": 52.24, "volume": 387297.0}, {"date": "2026-03-03", "close": 52.58, "volume": 313681.0}, {"date": "2026-03-04", "close": 53.0, "volume": 308397.0}, {"date": "2026-03-05", "close": 52.61, "volume": 398461.0}, {"date": "2026-03-06", "close": 50.91, "volume": 440677.0}, {"date": "2026-03-09", "close": 50.16, "volume": 463309.0}, {"date": "2026-03-10", "close": 50.35, "volume": 361664.0}, {"date": "2026-03-11", "close": 50.48, "volume": 399755.0}, {"date": "2026-03-12", "close": 50.66, "volume": 439128.0}, {"date": "2026-03-13", "close": 50.28, "volume": 669318.0}, {"date": "2026-03-16", "close": 49.32, "volume": 705250.0}, {"date": "2026-03-17", "close": 50.51, "volume": 650096.0}, {"date": "2026-03-18", "close": 49.09, "volume": 533306.0}, {"date": "2026-03-19", "close": 49.49, "volume": 498050.0}, {"date": "2026-03-20", "close": 49.19, "volume": 1454355.0}, {"date": "2026-03-23", "close": 50.02, "volume": 601489.0}, {"date": "2026-03-24", "close": 50.07, "volume": 413702.0}, {"date": "2026-03-25", "close": 50.8, "volume": 312739.0}, {"date": "2026-03-26", "close": 49.64, "volume": 396930.0}, {"date": "2026-03-27", "close": 49.28, "volume": 384568.0}, {"date": "2026-03-30", "close": 49.35, "volume": 500140.0}, {"date": "2026-03-31", "close": 50.36, "volume": 451880.0}, {"date": "2026-04-01", "close": 50.83, "volume": 343498.0}, {"date": "2026-04-02", "close": 50.14, "volume": 291024.0}, {"date": "2026-04-06", "close": 50.97, "volume": 272807.0}, {"date": "2026-04-07", "close": 51.3, "volume": 418506.0}, {"date": "2026-04-08", "close": 53.76, "volume": 446567.0}, {"date": "2026-04-09", "close": 55.71, "volume": 395812.0}, {"date": "2026-04-10", "close": 54.83, "volume": 378375.0}, {"date": "2026-04-13", "close": 54.49, "volume": 408511.0}, {"date": "2026-04-14", "close": 53.31, "volume": 579041.0}, {"date": "2026-04-15", "close": 52.7, "volume": 692662.0}, {"date": "2026-04-16", "close": 52.97, "volume": 458518.0}, {"date": "2026-04-17", "close": 54.62, "volume": 528224.0}, {"date": "2026-04-20", "close": 55.94, "volume": 435194.0}, {"date": "2026-04-21", "close": 55.71, "volume": 393514.0}, {"date": "2026-04-22", "close": 55.95, "volume": 309398.0}, {"date": "2026-04-23", "close": 56.4, "volume": 232325.0}, {"date": "2026-04-24", "close": 56.15, "volume": 219127.0}, {"date": "2026-04-27", "close": 56.5, "volume": 308931.0}, {"date": "2026-04-28", "close": 56.53, "volume": 244868.0}, {"date": "2026-04-29", "close": 55.31, "volume": 232305.0}, {"date": "2026-04-30", "close": 55.61, "volume": 357100.0}, {"date": "2026-05-01", "close": 55.27, "volume": 204669.0}, {"date": "2026-05-04", "close": 53.19, "volume": 296720.0}, {"date": "2026-05-05", "close": 53.61, "volume": 268742.0}, {"date": "2026-05-06", "close": 54.55, "volume": 209272.0}, {"date": "2026-05-07", "close": 52.36, "volume": 509874.0}, {"date": "2026-05-08", "close": 52.41, "volume": 758078.0}, {"date": "2026-05-11", "close": 50.18, "volume": 494761.0}, {"date": "2026-05-12", "close": 49.26, "volume": 375619.0}, {"date": "2026-05-13", "close": 48.46, "volume": 476449.0}, {"date": "2026-05-14", "close": 49.25, "volume": 348097.0}, {"date": "2026-05-15", "close": 48.23, "volume": 323083.0}, {"date": "2026-05-18", "close": 48.08, "volume": 465212.0}, {"date": "2026-05-19", "close": 47.89, "volume": 393733.0}, {"date": "2026-05-20", "close": 48.1, "volume": 399346.0}, {"date": "2026-05-21", "close": 49.02, "volume": 452367.0}, {"date": "2026-05-22", "close": 49.33, "volume": 332788.0}, {"date": "2026-05-26", "close": 48.95, "volume": 582573.0}, {"date": "2026-05-27", "close": 49.76, "volume": 530775.0}, {"date": "2026-05-28", "close": 50.48, "volume": 581902.0}, {"date": "2026-05-29", "close": 45.87, "volume": 931437.0}, {"date": "2026-06-01", "close": 43.68, "volume": 854622.0}, {"date": "2026-06-02", "close": 44.15, "volume": 649576.0}, {"date": "2026-06-03", "close": 43.52, "volume": 504231.0}, {"date": "2026-06-04", "close": 43.56, "volume": 475165.0}, {"date": "2026-06-05", "close": 44.82, "volume": 632126.0}, {"date": "2026-06-08", "close": 44.6, "volume": 401851.0}, {"date": "2026-06-09", "close": 44.36, "volume": 465965.0}, {"date": "2026-06-10", "close": 44.33, "volume": 424375.0}, {"date": "2026-06-11", "close": 45.1, "volume": 411887.0}, {"date": "2026-06-12", "close": 45.29, "volume": 328337.0}, {"date": "2026-06-15", "close": 44.01, "volume": 383528.0}, {"date": "2026-06-16", "close": 44.2, "volume": 381404.0}, {"date": "2026-06-17", "close": 44.17, "volume": 477559.0}, {"date": "2026-06-18", "close": 45.17, "volume": 825313.0}, {"date": "2026-06-22", "close": 44.82, "volume": 898520.0}, {"date": "2026-06-23", "close": 44.15, "volume": 408013.0}, {"date": "2026-06-24", "close": 44.57, "volume": 546512.0}, {"date": "2026-06-25", "close": 42.6, "volume": 532137.0}, {"date": "2026-06-26", "close": 43.24, "volume": 1388805.0}, {"date": "2026-06-29", "close": 41.53, "volume": 779017.0}, {"date": "2026-06-30", "close": 42.2, "volume": 565634.0}, {"date": "2026-07-01", "close": 41.97, "volume": 498339.0}, {"date": "2026-07-02", "close": 42.19, "volume": 332441.0}, {"date": "2026-07-06", "close": 41.86, "volume": 535668.0}, {"date": "2026-07-07", "close": 42.69, "volume": 616793.0}, {"date": "2026-07-08", "close": 41.46, "volume": 857458.0}, {"date": "2026-07-09", "close": 41.58, "volume": 480178.0}, {"date": "2026-07-10", "close": 42.58, "volume": 517339.0}, {"date": "2026-07-13", "close": 42.55, "volume": 543547.0}, {"date": "2026-07-14", "close": 42.48, "volume": 462086.0}, {"date": "2026-07-15", "close": 43.23, "volume": 512832.0}, {"date": "2026-07-16", "close": 42.69, "volume": 536669.0}, {"date": "2026-07-17", "close": 42.47, "volume": 460505.0}, {"date": "2026-07-20", "close": 42.98, "volume": 370333.0}, {"date": "2026-07-21", "close": 42.64, "volume": 520234.0}, {"date": "2026-07-22", "close": 43.24, "volume": 387572.0}, {"date": "2026-07-23", "close": 41.99, "volume": 489051.0}, {"date": "2026-07-24", "close": 42.47, "volume": 338476.0}, {"date": "2026-07-27", "close": 43.61, "volume": 435642.0}, {"date": "2026-07-28", "close": 45.64, "volume": 519890.0}, {"date": "2026-07-29", "close": 45.0, "volume": 535736.0}, {"date": "2026-07-30", "close": 44.01, "volume": 319959.0}, {"date": "2026-07-31", "close": 43.77, "volume": 341239.0}, {"date": "2026-08-03", "close": 46.1, "volume": 395147.0}, {"date": "2026-08-04", "close": 45.59, "volume": 449717.0}, {"date": "2026-08-05", "close": 45.42, "volume": 466573.0}, {"date": "2026-08-06", "close": 45.72, "volume": 418900.0}, {"date": "2026-08-07", "close": 45.94, "volume": 331471.0}], "refreshing": true}