{"ticker": "BXC", "overview": {"cik": "1301787", "ticker": "BXC", "name": "BlueLinx Holdings Inc.", "industry": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "sic": "5031", "announcements": [{"form": "4", "date": "2026-10-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-117399", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-093340", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007762", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052605", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052586", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-04", "title": "FORM S-8", "accession": "0001104659-26-090381", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001361", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071872", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071870", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071869", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071861", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-064502", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-064498", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-064491", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-064490", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-064489", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-064487", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-064486", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-064482", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-064477", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "FORM 8-K", "accession": "0001104659-26-063807", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-006502", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001628280-26-030607", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001628280-26-030601", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000261", "price_sensitive": false}]}, "description": "BlueLinx Holdings Inc. trades as BXC on the NYSE and is registered in the United States, classified under Wholesale-Lumber, Plywood, Millwork & Wood Panels (SIC 5031). Privy Trades holds 123 insider filings for the company, from August 2021 to August 2026. Across those, 5 insiders disclosed 2 open-market purchases totalling $499.10K against 14 sales totalling $13.79M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 499099.5, "sell_n": 14, "sell_sum": 13791133.3995, "net": -13292033.8995, "insiders": 5, "first_date": "2021-08-25", "last_date": "2026-08-06"}, "metrics": {"ticker": "BXC", "has_prices": true, "as_of": "2026-09-09", "last": 80.07, "prev_close": 81.17, "change": -1.1000000000000085, "change_pct": -0.013551804854010207, "session_volume": 86289.0, "vwap_5": 79.46320678908096, "vwap_20": 82.48516395086054, "vwap_60": 68.98059711121878, "vwap_250": 63.614045056890276, "high_52w": 91.41, "low_52w": 45.34, "avg_volume_20": 135911.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001580", "src": "13DG", "ticker": "BXC", "cik": "1301787", "company": "BlueLinx Holdings Inc.", "company_raw": "BlueLinx Holdings Inc.", "who": "BlueLinx Holdings Inc.", "who_key": "BlueLinx Holdings 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": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "headline": "BlueLinx Holdings Inc. takes a 5.05% passive stake in BXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/0002100119-26-001580-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "0001104659-26-117399", "src": "INSIDERS", "ticker": "BXC", "cik": "1301787", "company": "BlueLinx Holdings Inc.", "company_raw": "BlueLinx Holdings Inc.", "who": "Kimberly Ann DeBrock", "who_key": "DeBrock Kimberly Ann", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5079.780000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "headline": "C-suite exec files routine paperwork on BXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1921260/000110465926117399/0001104659-26-117399-index.htm", "trade_date": "2026-10-18", "timestamp": "2026-10-18", "mins": 22549}, {"id": "0001104659-26-093340", "src": "INSIDERS", "ticker": "BXC", "cik": "1301787", "company": "BlueLinx Holdings Inc.", "company_raw": "BlueLinx Holdings Inc.", "who": "Kim S. Fennebresque", "who_key": "Fennebresque Kim S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2872712.7, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "headline": "Board member offloads $2.9M of BXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1361379/000110465926093340/0001104659-26-093340-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127669}, {"id": "13DG-0002100119-26-001361", "src": "13DG", "ticker": "BXC", "cik": "1301787", "company": "BlueLinx Holdings Inc.", "company_raw": "BlueLinx Holdings Inc.", "who": "BlueLinx Holdings Inc.", "who_key": "BlueLinx Holdings Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "headline": "BlueLinx Holdings Inc. moves to a 4.94% passive stake in BXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/0002100119-26-001361-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136309}, {"id": "0001104659-26-071861", "src": "INSIDERS", "ticker": "BXC", "cik": "1301787", "company": "BlueLinx Holdings Inc.", "company_raw": "BlueLinx Holdings Inc.", "who": "Shyam K. Reddy", "who_key": "Reddy Shyam K.", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 430014.69999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "headline": "CEO files routine paperwork on BXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465926071861/0001104659-26-071861-index.htm", "trade_date": "2026-06-07", "timestamp": "2026-06-07", "mins": 214069}, {"id": "0001104659-26-071870", "src": "INSIDERS", "ticker": "BXC", "cik": "1301787", "company": "BlueLinx Holdings Inc.", "company_raw": "BlueLinx Holdings Inc.", "who": "Kimberly Ann DeBrock", "who_key": "DeBrock Kimberly Ann", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12373.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "headline": "C-suite exec files routine paperwork on BXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465926071870/0001104659-26-071870-index.htm", "trade_date": "2026-06-07", "timestamp": "2026-06-07", "mins": 214069}, {"id": "0001104659-26-071872", "src": "INSIDERS", "ticker": "BXC", "cik": "1301787", "company": "BlueLinx Holdings Inc.", "company_raw": "BlueLinx Holdings Inc.", "who": "Leonard Alexander Oei", "who_key": "Oei Leonard Alexander", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20371.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "headline": "C-suite exec files routine paperwork on BXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465926071872/0001104659-26-071872-index.htm", "trade_date": "2026-06-07", "timestamp": "2026-06-07", "mins": 214069}, {"id": "0001104659-26-071869", "src": "INSIDERS", "ticker": "BXC", "cik": "1301787", "company": "BlueLinx Holdings Inc.", "company_raw": "BlueLinx Holdings Inc.", "who": "Christopher K. Wall", "who_key": "Wall Christopher K", "role": "SVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "headline": "CFO files routine paperwork on BXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465926071869/0001104659-26-071869-index.htm", "trade_date": "2026-06-06", "timestamp": "2026-06-06", "mins": 215509}, {"id": "0001104659-26-064477", "src": "INSIDERS", "ticker": "BXC", "cik": "1301787", "company": "BlueLinx Holdings Inc.", "company_raw": "BlueLinx Holdings Inc.", "who": "Christina M. Corley", "who_key": "CORLEY CHRISTINA M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "headline": "Director files routine paperwork on BXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465926064477/0001104659-26-064477-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241429}, {"id": "0001104659-26-064482", "src": "INSIDERS", "ticker": "BXC", "cik": "1301787", "company": "BlueLinx Holdings Inc.", "company_raw": "BlueLinx Holdings Inc.", "who": "Anuj Dhanda", "who_key": "DHANDA ANUJ", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "headline": "Director files routine paperwork on BXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465926064482/0001104659-26-064482-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241429}, {"id": "0001104659-26-064486", "src": "INSIDERS", "ticker": "BXC", "cik": "1301787", "company": "BlueLinx Holdings Inc.", "company_raw": "BlueLinx Holdings Inc.", "who": "Kim S. Fennebresque", "who_key": "Fennebresque Kim S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "headline": "Director files routine paperwork on BXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465926064486/0001104659-26-064486-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241429}, {"id": "0001104659-26-064487", "src": "INSIDERS", "ticker": "BXC", "cik": "1301787", "company": "BlueLinx Holdings Inc.", "company_raw": "BlueLinx Holdings Inc.", "who": "Keith Haas", "who_key": "Haas Keith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "headline": "Director files routine paperwork on BXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465926064487/0001104659-26-064487-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241429}, {"id": "0001104659-26-064489", "src": "INSIDERS", "ticker": "BXC", "cik": "1301787", "company": "BlueLinx Holdings Inc.", "company_raw": "BlueLinx Holdings Inc.", "who": "Mitchell B. Lewis", "who_key": "Lewis Mitchell B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "headline": "Director files routine paperwork on BXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465926064489/0001104659-26-064489-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241429}, {"id": "0001104659-26-064490", "src": "INSIDERS", "ticker": "BXC", "cik": "1301787", "company": "BlueLinx Holdings Inc.", "company_raw": "BlueLinx Holdings Inc.", "who": "J. David Smith", "who_key": "SMITH J DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "headline": "Director files routine paperwork on BXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465926064490/0001104659-26-064490-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241429}, {"id": "0001104659-26-064491", "src": "INSIDERS", "ticker": "BXC", "cik": "1301787", "company": "BlueLinx Holdings Inc.", "company_raw": "BlueLinx Holdings Inc.", "who": "Carol B. Yancey", "who_key": "Yancey Carol B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "headline": "Director files routine paperwork on BXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465926064491/0001104659-26-064491-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241429}, {"id": "0001104659-26-064498", "src": "INSIDERS", "ticker": "BXC", "cik": "1301787", "company": "BlueLinx Holdings Inc.", "company_raw": "BlueLinx Holdings Inc.", "who": "Marietta Edmunds Zakas", "who_key": "ZAKAS MARIETTA EDMUNDS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "headline": "Director files routine paperwork on BXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465926064498/0001104659-26-064498-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241429}, {"id": "0001104659-26-064502", "src": "INSIDERS", "ticker": "BXC", "cik": "1301787", "company": "BlueLinx Holdings Inc.", "company_raw": "BlueLinx Holdings Inc.", "who": "Christopher K. Wall", "who_key": "Wall Christopher K", "role": "SVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24788.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "headline": "CFO files routine paperwork on BXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465926064502/0001104659-26-064502-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241429}, {"id": "13DG-0001214659-26-006502", "src": "13DG", "ticker": "BXC", "cik": "1301787", "company": "BlueLinx Holdings Inc.", "company_raw": "BlueLinx Holdings Inc.", "who": "BlueLinx Holdings Inc.", "who_key": "BlueLinx Holdings Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "headline": "BlueLinx Holdings Inc. moves to a 6.4% passive stake in BXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/0001214659-26-006502-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0002100119-26-000261", "src": "13DG", "ticker": "BXC", "cik": "1301787", "company": "BlueLinx Holdings Inc.", "company_raw": "BlueLinx Holdings Inc.", "who": "BlueLinx Holdings Inc.", "who_key": "BlueLinx Holdings 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": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "headline": "BlueLinx Holdings Inc. crosses 5% of BXC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/0002100119-26-000261-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0002012383-26-001436", "src": "13DG", "ticker": "BXC", "cik": "1301787", "company": "BlueLinx Holdings Inc.", "company_raw": "BlueLinx Holdings Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in BXC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001436-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277429}, {"id": "0001104659-25-101177", "src": "INSIDERS", "ticker": "BXC", "cik": "1301787", "company": "BlueLinx Holdings Inc.", "company_raw": "BlueLinx Holdings Inc.", "who": "Kimberly Ann DeBrock", "who_key": "DeBrock Kimberly Ann", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4840.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "headline": "C-suite exec files routine paperwork on BXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465925101177/0001104659-25-101177-index.htm", "trade_date": "2025-10-18", "timestamp": "2025-10-18", "mins": 548149}, {"id": "0001104659-25-096050", "src": "INSIDERS", "ticker": "BXC", "cik": "1301787", "company": "BlueLinx Holdings Inc.", "company_raw": "BlueLinx Holdings Inc.", "who": "Christina M. Corley", "who_key": "CORLEY CHRISTINA M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "headline": "Director files routine paperwork on BXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465925096050/0001104659-25-096050-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574069}, {"id": "0001104659-25-079318", "src": "INSIDERS", "ticker": "BXC", "cik": "1301787", "company": "BlueLinx Holdings Inc.", "company_raw": "BlueLinx Holdings Inc.", "who": "Shyam K. Reddy", "who_key": "Reddy Shyam K.", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 24639.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "headline": "CEO files routine paperwork on BXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465925079318/0001104659-25-079318-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643189}, {"id": "0001104659-25-079319", "src": "INSIDERS", "ticker": "BXC", "cik": "1301787", "company": "BlueLinx Holdings Inc.", "company_raw": "BlueLinx Holdings Inc.", "who": "Michael Wilson", "who_key": "Wilson Michael", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18577.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "headline": "C-suite exec files routine paperwork on BXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465925079319/0001104659-25-079319-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643189}, {"id": "0000950170-25-093356", "src": "INSIDERS", "ticker": "BXC", "cik": "1301787", "company": "BlueLinx Holdings Inc.", "company_raw": "BlueLinx Holdings Inc.", "who": "Michael Wilson", "who_key": "Wilson Michael", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 32280.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "headline": "C-suite exec files routine paperwork on BXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000095017025093356/0000950170-25-093356-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706549}, {"id": "0001104659-25-058288", "src": "INSIDERS", "ticker": "BXC", "cik": "1301787", "company": "BlueLinx Holdings Inc.", "company_raw": "BlueLinx Holdings Inc.", "who": "Kimberly Ann DeBrock", "who_key": "DeBrock Kimberly Ann", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4311.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "headline": "C-suite exec files routine paperwork on BXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465925058288/0001104659-25-058288-index.htm", "trade_date": "2025-06-07", "timestamp": "2025-06-07", "mins": 739669}, {"id": "0001104659-25-058289", "src": "INSIDERS", "ticker": "BXC", "cik": "1301787", "company": "BlueLinx Holdings Inc.", "company_raw": "BlueLinx Holdings Inc.", "who": "Michael Wilson", "who_key": "Wilson Michael", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 60161.41, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "headline": "C-suite exec files routine paperwork on BXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465925058289/0001104659-25-058289-index.htm", "trade_date": "2025-06-07", "timestamp": "2025-06-07", "mins": 739669}, {"id": "0001104659-25-058290", "src": "INSIDERS", "ticker": "BXC", "cik": "1301787", "company": "BlueLinx Holdings Inc.", "company_raw": "BlueLinx Holdings Inc.", "who": "Shyam K. Reddy", "who_key": "Reddy Shyam K.", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 317514.81000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "headline": "CEO files routine paperwork on BXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465925058290/0001104659-25-058290-index.htm", "trade_date": "2025-06-07", "timestamp": "2025-06-07", "mins": 739669}, {"id": "0001104659-25-058287", "src": "INSIDERS", "ticker": "BXC", "cik": "1301787", "company": "BlueLinx Holdings Inc.", "company_raw": "BlueLinx Holdings Inc.", "who": "Christopher K. Wall", "who_key": "Wall Christopher K", "role": "SVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "headline": "CFO files routine paperwork on BXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465925058287/0001104659-25-058287-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741109}, {"id": "0001104659-25-052026", "src": "INSIDERS", "ticker": "BXC", "cik": "1301787", "company": "BlueLinx Holdings Inc.", "company_raw": "BlueLinx Holdings Inc.", "who": "Christopher K. Wall", "who_key": "Wall Christopher K", "role": "SVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 210114.5, "score": 61.6, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "headline": "CFO puts $210K into BXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465925052026/0001104659-25-052026-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764149}], "recent_buys": [{"id": "0001104659-25-052026", "src": "INSIDERS", "ticker": "BXC", "cik": "1301787", "company": "BlueLinx Holdings Inc.", "company_raw": "BlueLinx Holdings Inc.", "who": "Christopher K. Wall", "who_key": "Wall Christopher K", "role": "SVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 210114.5, "score": 61.6, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "headline": "CFO puts $210K into BXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465925052026/0001104659-25-052026-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764149}, {"id": "0001104659-25-051735", "src": "INSIDERS", "ticker": "BXC", "cik": "1301787", "company": "BlueLinx Holdings Inc.", "company_raw": "BlueLinx Holdings Inc.", "who": "Christopher K. Wall", "who_key": "Wall Christopher K", "role": "SVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 288985.0, "score": 67.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "headline": "CFO buys $289K of BXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465925051735/0001104659-25-051735-index.htm", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765589}], "institutional": [{"id": "13DG-0002100119-26-001580", "src": "13DG", "ticker": "BXC", "cik": "1301787", "company": "BlueLinx Holdings Inc.", "company_raw": "BlueLinx Holdings Inc.", "who": "BlueLinx Holdings Inc.", "who_key": "BlueLinx Holdings 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": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "headline": "BlueLinx Holdings Inc. takes a 5.05% passive stake in BXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/0002100119-26-001580-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "13DG-0002100119-26-001361", "src": "13DG", "ticker": "BXC", "cik": "1301787", "company": "BlueLinx Holdings Inc.", "company_raw": "BlueLinx Holdings Inc.", "who": "BlueLinx Holdings Inc.", "who_key": "BlueLinx Holdings Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "headline": "BlueLinx Holdings Inc. moves to a 4.94% passive stake in BXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/0002100119-26-001361-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136309}, {"id": "13DG-0001214659-26-006502", "src": "13DG", "ticker": "BXC", "cik": "1301787", "company": "BlueLinx Holdings Inc.", "company_raw": "BlueLinx Holdings Inc.", "who": "BlueLinx Holdings Inc.", "who_key": "BlueLinx Holdings Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "headline": "BlueLinx Holdings Inc. moves to a 6.4% passive stake in BXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/0001214659-26-006502-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0002100119-26-000261", "src": "13DG", "ticker": "BXC", "cik": "1301787", "company": "BlueLinx Holdings Inc.", "company_raw": "BlueLinx Holdings Inc.", "who": "BlueLinx Holdings Inc.", "who_key": "BlueLinx Holdings 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": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "headline": "BlueLinx Holdings Inc. crosses 5% of BXC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/0002100119-26-000261-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0002012383-26-001436", "src": "13DG", "ticker": "BXC", "cik": "1301787", "company": "BlueLinx Holdings Inc.", "company_raw": "BlueLinx Holdings Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber, Plywood, Millwork & Wood Panels", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in BXC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001436-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277429}], "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": "Bluelinx Holdings Inc. Common Stock", "new_value": "BlueLinx Holdings Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001301787", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001301787", "applied": 1, "detected_at": "2026-09-10T23:37:52.166669"}]}, "key_people": [{"who": "Mitchell B. Lewis", "who_key": "Lewis Mitchell B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 7135035.04, "net": -7135035.04, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 622598.16, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465924035106/0001104659-24-035106-index.htm"}, {"action": "SELL", "amount": 938455.2300000001, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465924034087/0001104659-24-034087-index.htm"}, {"action": "SELL", "amount": 327938.3, "date": "2023-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465923099759/0001104659-23-099759-index.htm"}, {"action": "SELL", "amount": 843923.2, "date": "2023-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465923099024/0001104659-23-099024-index.htm"}, {"action": "SELL", "amount": 1121869.63, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465923098306/0001104659-23-098306-index.htm"}, {"action": "SELL", "amount": 145272.59999999998, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465923092015/0001104659-23-092015-index.htm"}, {"action": "SELL", "amount": 193096.59999999998, "date": "2023-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465923090630/0001104659-23-090630-index.htm"}, {"action": "SELL", "amount": 1088819.6, "date": "2023-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465923089359/0001104659-23-089359-index.htm"}, {"action": "SELL", "amount": 1853061.72, "date": "2023-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465923088456/0001104659-23-088456-index.htm"}], "latest": {"action": "SELL", "amount": 622598.16, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465924035106/0001104659-24-035106-index.htm"}}, {"who": "Kim S. Fennebresque", "who_key": "Fennebresque Kim S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3979197.4795000004, "net": -3979197.4795000004, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2872712.7, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361379/000110465926093340/0001104659-26-093340-index.htm"}, {"action": "SELL", "amount": 214566.61200000002, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000130178721000110/0001301787-21-000110-index.htm"}, {"action": "SELL", "amount": 891918.1675, "date": "2021-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000130178721000108/0001301787-21-000108-index.htm"}], "latest": {"action": "SELL", "amount": 2872712.7, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361379/000110465926093340/0001104659-26-093340-index.htm"}}, {"who": "Shyam K. Reddy", "who_key": "Reddy Shyam K.", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2241800.88, "net": -2241800.88, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2241800.88, "date": "2021-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465921110672/0001104659-21-110672-index.htm"}], "latest": {"action": "SELL", "amount": 2241800.88, "date": "2021-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465921110672/0001104659-21-110672-index.htm"}}, {"who": "Christopher K. Wall", "who_key": "Wall Christopher K", "role": "SVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 499099.5, "sold": 0, "net": 499099.5, "trades": 2, "top_score": 67.0, "lean": "buying", "history": [{"action": "BUY", "amount": 210114.5, "date": "2025-05-21", "score": 61.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465925052026/0001104659-25-052026-index.htm"}, {"action": "BUY", "amount": 288985.0, "date": "2025-05-20", "score": 67.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465925051735/0001104659-25-051735-index.htm"}], "latest": {"action": "BUY", "amount": 210114.5, "date": "2025-05-21", "score": 61.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465925052026/0001104659-25-052026-index.htm"}}, {"who": "Dominic Dinapoli", "who_key": "DINAPOLI DOMINIC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 435100.0, "net": -435100.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 435100.0, "date": "2022-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465922028679/0001104659-22-028679-index.htm"}], "latest": {"action": "SELL", "amount": 435100.0, "date": "2022-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1301787/000110465922028679/0001104659-22-028679-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -2872712.7}], "announcements": [{"form": "4", "date": "2026-10-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-117399", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-093340", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007762", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052605", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052586", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-04", "title": "FORM S-8", "accession": "0001104659-26-090381", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001361", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071872", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071870", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071869", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071861", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-064502", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-064498", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-064491", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-064490", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-064489", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-064487", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-064486", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-064482", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-064477", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "FORM 8-K", "accession": "0001104659-26-063807", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-006502", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001628280-26-030607", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001628280-26-030601", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000261", "price_sensitive": false}], "performance": {"ticker": "BXC", "has_prices": true, "summary": {"n": 2, "avg": 0.17941438608023003, "win_rate": 1.0, "best": 0.21152973218338614, "worst": 0.1472990399770739, "as_of": "2026-09-09"}, "buys": [{"who": "Wall Christopher K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, CFO and Treasurer", "amount": 210114.5, "date": "2025-05-21", "score": 61.6, "ref_price": 66.09, "return": 0.21152973218338614}, {"who": "Wall Christopher K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, CFO and Treasurer", "amount": 288985.0, "date": "2025-05-20", "score": 67.0, "ref_price": 69.79, "return": 0.1472990399770739}]}, "price_series": [{"date": "2016-09-09", "close": 8.6, "volume": 46808.0}, {"date": "2016-09-12", "close": 8.65, "volume": 19879.0}, {"date": "2016-09-13", "close": 8.49, "volume": 9818.0}, {"date": "2016-09-14", "close": 8.3999, "volume": 6348.0}, {"date": "2016-09-15", "close": 8.4, "volume": 2001.0}, {"date": "2016-09-16", "close": 8.43, "volume": 5973.0}, {"date": "2016-09-19", "close": 8.39, "volume": 12575.0}, {"date": "2016-09-20", "close": 8.39, "volume": 3322.0}, {"date": "2016-09-21", "close": 8.27, "volume": 8245.0}, {"date": "2016-09-22", "close": 8.73, "volume": 84208.0}, {"date": "2016-09-23", "close": 8.98, "volume": 15065.0}, {"date": "2016-09-26", "close": 8.78, "volume": 4620.0}, {"date": "2016-09-27", "close": 8.98, "volume": 2368.0}, {"date": "2016-09-28", "close": 8.97, "volume": 10482.0}, {"date": "2016-09-29", "close": 8.79, "volume": 6735.0}, {"date": "2016-09-30", "close": 8.88, "volume": 2837.0}, {"date": "2016-10-03", "close": 8.94, "volume": 4147.0}, {"date": "2016-10-04", "close": 8.8, "volume": 2386.0}, {"date": "2016-10-05", "close": 8.85, "volume": 690.0}, {"date": "2016-10-06", "close": 8.8589, "volume": 195.0}, {"date": "2016-10-07", "close": 8.95, "volume": 2742.0}, {"date": "2016-10-10", "close": 8.83, "volume": 1810.0}, {"date": "2016-10-11", "close": 8.65, "volume": 2271.0}, {"date": "2016-10-12", "close": 8.6129, "volume": 100.0}, {"date": "2016-10-13", "close": 7.94, "volume": 12628.0}, {"date": "2016-10-14", "close": 8.09, "volume": 15687.0}, {"date": "2016-10-17", "close": 8.0958, "volume": 823.0}, {"date": "2016-10-18", "close": 8.12, "volume": 4571.0}, {"date": "2016-10-19", "close": 8.0812, "volume": 531.0}, {"date": "2016-10-20", "close": 8.1062, "volume": 228.0}, {"date": "2016-10-21", "close": 8.169, "volume": 361.0}, {"date": "2016-10-24", "close": 8.19, "volume": 2818.0}, {"date": "2016-10-25", "close": 8.04, "volume": 9529.0}, {"date": "2016-10-26", "close": 8.01, "volume": 2820.0}, {"date": "2016-10-27", "close": 7.85, "volume": 9047.0}, {"date": "2016-10-28", "close": 7.69, "volume": 4971.0}, {"date": "2016-10-31", "close": 7.88, "volume": 6526.0}, {"date": "2016-11-01", "close": 7.84, "volume": 10969.0}, {"date": "2016-11-02", "close": 7.51, "volume": 3345.0}, {"date": "2016-11-03", "close": 7.41, "volume": 2933.0}, {"date": "2016-11-04", "close": 7.38, "volume": 3561.0}, {"date": "2016-11-07", "close": 7.92, "volume": 9126.0}, {"date": "2016-11-08", "close": 7.34, "volume": 11456.0}, {"date": "2016-11-09", "close": 7.59, "volume": 3942.0}, {"date": "2016-11-10", "close": 7.5733, "volume": 37100.0}, {"date": "2016-11-11", "close": 7.67, "volume": 2707.0}, {"date": "2016-11-14", "close": 7.75, "volume": 2887.0}, {"date": "2016-11-15", "close": 7.8083, "volume": 2702.0}, {"date": "2016-11-16", "close": 7.97, "volume": 10415.0}, {"date": "2016-11-17", "close": 7.9396, "volume": 3810.0}, {"date": "2016-11-18", "close": 7.9, "volume": 13593.0}, {"date": "2016-11-21", "close": 7.96, "volume": 13019.0}, {"date": "2016-11-22", "close": 7.82, "volume": 6977.0}, {"date": "2016-11-23", "close": 7.87, "volume": 920.0}, {"date": "2016-11-25", "close": 8.05, "volume": 804.0}, {"date": "2016-11-28", "close": 7.95, "volume": 3390.0}, {"date": "2016-11-29", "close": 7.89, "volume": 2302.0}, {"date": "2016-11-30", "close": 7.8, "volume": 8565.0}, {"date": "2016-12-01", "close": 7.54, "volume": 6514.0}, {"date": "2016-12-02", "close": 7.69, "volume": 5195.0}, {"date": "2016-12-05", "close": 7.88, "volume": 5838.0}, {"date": "2016-12-06", "close": 7.81, "volume": 3438.0}, {"date": "2016-12-07", "close": 7.85, "volume": 12218.0}, {"date": "2016-12-08", "close": 7.95, "volume": 10555.0}, {"date": "2016-12-09", "close": 7.9, "volume": 5425.0}, {"date": "2016-12-12", "close": 7.93, "volume": 5796.0}, {"date": "2016-12-13", "close": 8.01, "volume": 21235.0}, {"date": "2016-12-14", "close": 7.8, "volume": 9751.0}, {"date": "2016-12-15", "close": 7.5, "volume": 57976.0}, {"date": "2016-12-16", "close": 7.63, "volume": 35958.0}, {"date": "2016-12-19", "close": 7.6, "volume": 2162.0}, {"date": "2016-12-20", "close": 7.64, "volume": 31302.0}, {"date": "2016-12-21", "close": 7.9, "volume": 5555.0}, {"date": "2016-12-22", "close": 7.89, "volume": 1715.0}, {"date": "2016-12-23", "close": 7.87, "volume": 2740.0}, {"date": "2016-12-27", "close": 7.66, "volume": 68209.0}, {"date": "2016-12-28", "close": 7.475, "volume": 9933.0}, {"date": "2016-12-29", "close": 7.46, "volume": 1020.0}, {"date": "2016-12-30", "close": 7.47, "volume": 12167.0}, {"date": "2017-01-03", "close": 7.7, "volume": 2702.0}, {"date": "2017-01-04", "close": 7.76, "volume": 1282.0}, {"date": "2017-01-05", "close": 7.74, "volume": 8284.0}, {"date": "2017-01-06", "close": 7.5824, "volume": 771.0}, {"date": "2017-01-09", "close": 7.36, "volume": 4538.0}, {"date": "2017-01-10", "close": 7.17, "volume": 20613.0}, {"date": "2017-01-11", "close": 7.19, "volume": 5697.0}, {"date": "2017-01-12", "close": 7.21, "volume": 674.0}, {"date": "2017-01-13", "close": 6.98, "volume": 10706.0}, {"date": "2017-01-17", "close": 6.65, "volume": 50068.0}, {"date": "2017-01-18", "close": 6.62, "volume": 15693.0}, {"date": "2017-01-19", "close": 6.6, "volume": 2182.0}, {"date": "2017-01-20", "close": 6.77, "volume": 8738.0}, {"date": "2017-01-23", "close": 6.74, "volume": 1750.0}, {"date": "2017-01-24", "close": 6.68, "volume": 3234.0}, {"date": "2017-01-25", "close": 6.84, "volume": 4258.0}, {"date": "2017-01-26", "close": 6.57, "volume": 7106.0}, {"date": "2017-01-27", "close": 6.59, "volume": 4094.0}, {"date": "2017-01-30", "close": 6.59, "volume": 15922.0}, {"date": "2017-01-31", "close": 6.58, "volume": 2921.0}, {"date": "2017-02-01", "close": 6.56, "volume": 4802.0}, {"date": "2017-02-02", "close": 6.492, "volume": 3039.0}, {"date": "2017-02-03", "close": 6.49, "volume": 9544.0}, {"date": "2017-02-06", "close": 6.5312, "volume": 3077.0}, {"date": "2017-02-07", "close": 6.45, "volume": 6491.0}, {"date": "2017-02-08", "close": 6.46, "volume": 2984.0}, {"date": "2017-02-09", "close": 6.46, "volume": 4911.0}, {"date": "2017-02-10", "close": 6.46, "volume": 1714.0}, {"date": "2017-02-13", "close": 6.45, "volume": 983.0}, {"date": "2017-02-14", "close": 6.44, "volume": 1484.0}, {"date": "2017-02-15", "close": 6.64, "volume": 7413.0}, {"date": "2017-02-16", "close": 6.6, "volume": 170.0}, {"date": "2017-02-17", "close": 6.64, "volume": 647.0}, {"date": "2017-02-21", "close": 6.47, "volume": 57812.0}, {"date": "2017-02-22", "close": 6.65, "volume": 70236.0}, {"date": "2017-02-23", "close": 6.65, "volume": 4412.0}, {"date": "2017-02-24", "close": 6.84, "volume": 13802.0}, {"date": "2017-02-27", "close": 6.88, "volume": 11723.0}, {"date": "2017-02-28", "close": 6.83, "volume": 2239.0}, {"date": "2017-03-01", "close": 6.9, "volume": 30350.0}, {"date": "2017-03-02", "close": 7.35, "volume": 29294.0}, {"date": "2017-03-03", "close": 7.34, "volume": 8476.0}, {"date": "2017-03-06", "close": 7.22, "volume": 13874.0}, {"date": "2017-03-07", "close": 7.3, "volume": 2349.0}, {"date": "2017-03-08", "close": 7.0, "volume": 37897.0}, {"date": "2017-03-09", "close": 7.21, "volume": 4962.0}, {"date": "2017-03-10", "close": 7.6, "volume": 71504.0}, {"date": "2017-03-13", "close": 7.98, "volume": 79246.0}, {"date": "2017-03-14", "close": 7.82, "volume": 19644.0}, {"date": "2017-03-15", "close": 7.88, "volume": 29691.0}, {"date": "2017-03-16", "close": 7.93, "volume": 26531.0}, {"date": "2017-03-17", "close": 8.28, "volume": 33414.0}, {"date": "2017-03-20", "close": 8.04, "volume": 59835.0}, {"date": "2017-03-21", "close": 8.14, "volume": 106094.0}, {"date": "2017-03-22", "close": 8.04, "volume": 77325.0}, {"date": "2017-03-23", "close": 7.88, "volume": 61330.0}, {"date": "2017-03-24", "close": 8.1, "volume": 159966.0}, {"date": "2017-03-27", "close": 8.24, "volume": 162680.0}, {"date": "2017-03-28", "close": 8.5, "volume": 162478.0}, {"date": "2017-03-29", "close": 8.53, "volume": 129891.0}, {"date": "2017-03-30", "close": 8.68, "volume": 15447.0}, {"date": "2017-03-31", "close": 9.1, "volume": 108318.0}, {"date": "2017-04-03", "close": 8.88, "volume": 134880.0}, {"date": "2017-04-04", "close": 8.6, "volume": 53880.0}, {"date": "2017-04-05", "close": 8.43, "volume": 17949.0}, {"date": "2017-04-06", "close": 8.93, "volume": 17999.0}, {"date": "2017-04-07", "close": 8.7, "volume": 60413.0}, {"date": "2017-04-10", "close": 9.08, "volume": 32751.0}, {"date": "2017-04-11", "close": 9.33, "volume": 39377.0}, {"date": "2017-04-12", "close": 9.21, "volume": 8333.0}, {"date": "2017-04-13", "close": 9.24, "volume": 17619.0}, {"date": "2017-04-17", "close": 9.16, "volume": 38194.0}, {"date": "2017-04-18", "close": 9.18, "volume": 45401.0}, {"date": "2017-04-19", "close": 9.04, "volume": 12728.0}, {"date": "2017-04-20", "close": 9.5, "volume": 59446.0}, {"date": "2017-04-21", "close": 9.77, "volume": 81645.0}, {"date": "2017-04-24", "close": 9.94, "volume": 47179.0}, {"date": "2017-04-25", "close": 10.22, "volume": 31664.0}, {"date": "2017-04-26", "close": 10.18, "volume": 61373.0}, {"date": "2017-04-27", "close": 10.32, "volume": 47059.0}, {"date": "2017-04-28", "close": 10.92, "volume": 117196.0}, {"date": "2017-05-01", "close": 10.86, "volume": 134121.0}, {"date": "2017-05-02", "close": 10.92, "volume": 26110.0}, {"date": "2017-05-03", "close": 10.35, "volume": 43045.0}, {"date": "2017-05-04", "close": 9.12, "volume": 133847.0}, {"date": "2017-05-05", "close": 9.35, "volume": 138562.0}, {"date": "2017-05-08", "close": 9.15, "volume": 100101.0}, {"date": "2017-05-09", "close": 9.23, "volume": 62055.0}, {"date": "2017-05-10", "close": 9.43, "volume": 42597.0}, {"date": "2017-05-11", "close": 9.74, "volume": 47309.0}, {"date": "2017-05-12", "close": 10.07, "volume": 60618.0}, {"date": "2017-05-15", "close": 10.08, "volume": 67486.0}, {"date": "2017-05-16", "close": 10.04, "volume": 23430.0}, {"date": "2017-05-17", "close": 9.58, "volume": 73454.0}, {"date": "2017-05-18", "close": 9.66, "volume": 55486.0}, {"date": "2017-05-19", "close": 9.43, "volume": 18273.0}, {"date": "2017-05-22", "close": 9.72, "volume": 40385.0}, {"date": "2017-05-23", "close": 9.65, "volume": 9829.0}, {"date": "2017-05-24", "close": 9.91, "volume": 12676.0}, {"date": "2017-05-25", "close": 9.99, "volume": 9462.0}, {"date": "2017-05-26", "close": 9.52, "volume": 29047.0}, {"date": "2017-05-30", "close": 9.55, "volume": 28854.0}, {"date": "2017-05-31", "close": 9.4692, "volume": 14027.0}, {"date": "2017-06-01", "close": 9.51, "volume": 4443.0}, {"date": "2017-06-02", "close": 9.76, "volume": 16272.0}, {"date": "2017-06-05", "close": 9.6, "volume": 19586.0}, {"date": "2017-06-06", "close": 10.01, "volume": 13379.0}, {"date": "2017-06-07", "close": 10.0, "volume": 54688.0}, {"date": "2017-06-08", "close": 10.18, "volume": 38640.0}, {"date": "2017-06-09", "close": 10.3895, "volume": 9041.0}, {"date": "2017-06-12", "close": 10.96, "volume": 16467.0}, {"date": "2017-06-13", "close": 11.0, "volume": 29920.0}, {"date": "2017-06-14", "close": 10.5, "volume": 30362.0}, {"date": "2017-06-15", "close": 10.91, "volume": 10663.0}, {"date": "2017-06-16", "close": 10.93, "volume": 13334.0}, {"date": "2017-06-19", "close": 10.65, "volume": 32556.0}, {"date": "2017-06-20", "close": 10.86, "volume": 4053.0}, {"date": "2017-06-21", "close": 10.92, "volume": 7361.0}, {"date": "2017-06-22", "close": 10.89, "volume": 3778.0}, {"date": "2017-06-23", "close": 11.02, "volume": 24006.0}, {"date": "2017-06-26", "close": 11.0, "volume": 7102.0}, {"date": "2017-06-27", "close": 11.0, "volume": 12955.0}, {"date": "2017-06-28", "close": 11.0, "volume": 2643.0}, {"date": "2017-06-29", "close": 10.96, "volume": 9068.0}, {"date": "2017-06-30", "close": 10.94, "volume": 6530.0}, {"date": "2017-07-03", "close": 10.9, "volume": 2925.0}, {"date": "2017-07-05", "close": 10.69, "volume": 10243.0}, {"date": "2017-07-06", "close": 10.44, "volume": 13480.0}, {"date": "2017-07-07", "close": 10.62, "volume": 10057.0}, {"date": "2017-07-10", "close": 10.79, "volume": 16964.0}, {"date": "2017-07-11", "close": 10.87, "volume": 55654.0}, {"date": "2017-07-12", "close": 10.98, "volume": 40102.0}, {"date": "2017-07-13", "close": 10.73, "volume": 27217.0}, {"date": "2017-07-14", "close": 10.7, "volume": 23532.0}, {"date": "2017-07-17", "close": 10.61, "volume": 29485.0}, {"date": "2017-07-18", "close": 10.82, "volume": 3773.0}, {"date": "2017-07-19", "close": 10.89, "volume": 8215.0}, {"date": "2017-07-20", "close": 10.75, "volume": 2986.0}, {"date": "2017-07-21", "close": 10.88, "volume": 2243.0}, {"date": "2017-07-24", "close": 10.92, "volume": 28496.0}, {"date": "2017-07-25", "close": 10.56, "volume": 33660.0}, {"date": "2017-07-26", "close": 10.55, "volume": 7923.0}, {"date": "2017-07-27", "close": 10.65, "volume": 10165.0}, {"date": "2017-07-28", "close": 10.31, "volume": 25463.0}, {"date": "2017-07-31", "close": 10.45, "volume": 17007.0}, {"date": "2017-08-01", "close": 10.37, "volume": 12301.0}, {"date": "2017-08-02", "close": 10.46, "volume": 3881.0}, {"date": "2017-08-03", "close": 10.07, "volume": 8220.0}, {"date": "2017-08-04", "close": 10.35, "volume": 30783.0}, {"date": "2017-08-07", "close": 9.985, "volume": 30184.0}, {"date": "2017-08-08", "close": 10.24, "volume": 11550.0}, {"date": "2017-08-09", "close": 10.1, "volume": 4956.0}, {"date": "2017-08-10", "close": 10.68, "volume": 49730.0}, {"date": "2017-08-11", "close": 10.962, "volume": 19408.0}, {"date": "2017-08-14", "close": 10.61, "volume": 15765.0}, {"date": "2017-08-15", "close": 10.4, "volume": 6219.0}, {"date": "2017-08-16", "close": 10.31, "volume": 8675.0}, {"date": "2017-08-17", "close": 9.9, "volume": 9294.0}, {"date": "2017-08-18", "close": 9.93, "volume": 4424.0}, {"date": "2017-08-21", "close": 9.84, "volume": 67562.0}, {"date": "2017-08-22", "close": 9.9, "volume": 19815.0}, {"date": "2017-08-23", "close": 10.06, "volume": 4337.0}, {"date": "2017-08-24", "close": 9.78, "volume": 31937.0}, {"date": "2017-08-25", "close": 10.0125, "volume": 13744.0}, {"date": "2017-08-28", "close": 9.78, "volume": 59935.0}, {"date": "2017-08-29", "close": 9.58, "volume": 54371.0}, {"date": "2017-08-30", "close": 9.85, "volume": 11173.0}, {"date": "2017-08-31", "close": 9.76, "volume": 9618.0}, {"date": "2017-09-01", "close": 9.93, "volume": 54846.0}, {"date": "2017-09-05", "close": 10.49, "volume": 29197.0}, {"date": "2017-09-06", "close": 10.45, "volume": 12996.0}, {"date": "2017-09-07", "close": 10.37, "volume": 38064.0}, {"date": "2017-09-08", "close": 10.27, "volume": 28306.0}, {"date": "2017-09-11", "close": 10.26, "volume": 22295.0}, {"date": "2017-09-12", "close": 10.23, "volume": 27400.0}, {"date": "2017-09-13", "close": 10.34, "volume": 57839.0}, {"date": "2017-09-14", "close": 10.8, "volume": 71384.0}, {"date": "2017-09-15", "close": 10.36, "volume": 57010.0}, {"date": "2017-09-18", "close": 10.49, "volume": 11404.0}, {"date": "2017-09-19", "close": 10.37, "volume": 6830.0}, {"date": "2017-09-20", "close": 10.01, "volume": 9525.0}, {"date": "2017-09-21", "close": 10.21, "volume": 22591.0}, {"date": "2017-09-22", "close": 10.3, "volume": 28474.0}, {"date": "2017-09-25", "close": 10.25, "volume": 34846.0}, {"date": "2017-09-26", "close": 10.28, "volume": 3093.0}, {"date": "2017-09-27", "close": 10.29, "volume": 6237.0}, {"date": "2017-09-28", "close": 10.27, "volume": 4965.0}, {"date": "2017-09-29", "close": 10.33, "volume": 9286.0}, {"date": "2017-10-02", "close": 10.3, "volume": 4157.0}, {"date": "2017-10-03", "close": 10.27, "volume": 6171.0}, {"date": "2017-10-04", "close": 10.44, "volume": 8086.0}, {"date": "2017-10-05", "close": 10.39, "volume": 19851.0}, {"date": "2017-10-06", "close": 10.36, "volume": 6086.0}, {"date": "2017-10-09", "close": 10.27, "volume": 5705.0}, {"date": "2017-10-10", "close": 9.69, "volume": 47191.0}, {"date": "2017-10-11", "close": 9.93, "volume": 27548.0}, {"date": "2017-10-12", "close": 9.83, "volume": 14800.0}, {"date": "2017-10-13", "close": 9.61, "volume": 88889.0}, {"date": "2017-10-16", "close": 9.28, "volume": 135835.0}, {"date": "2017-10-17", "close": 8.37, "volume": 395555.0}, {"date": "2017-10-18", "close": 8.11, "volume": 642037.0}, {"date": "2017-10-19", "close": 8.2, "volume": 1060109.0}, {"date": "2017-10-20", "close": 7.99, "volume": 37928.0}, {"date": "2017-10-23", "close": 8.0, "volume": 84350.0}, {"date": "2017-10-24", "close": 8.02, "volume": 171215.0}, {"date": "2017-10-25", "close": 8.23, "volume": 91353.0}, {"date": "2017-10-26", "close": 8.33, "volume": 99548.0}, {"date": "2017-10-27", "close": 8.47, "volume": 52343.0}, {"date": "2017-10-30", "close": 8.49, "volume": 82099.0}, {"date": "2017-10-31", "close": 8.72, "volume": 398694.0}, {"date": "2017-11-01", "close": 8.82, "volume": 131997.0}, {"date": "2017-11-02", "close": 9.26, "volume": 265884.0}, {"date": "2017-11-03", "close": 9.14, "volume": 228190.0}, {"date": "2017-11-06", "close": 8.83, "volume": 97905.0}, {"date": "2017-11-07", "close": 8.87, "volume": 139948.0}, {"date": "2017-11-08", "close": 8.85, "volume": 87654.0}, {"date": "2017-11-09", "close": 8.6, "volume": 40459.0}, {"date": "2017-11-10", "close": 8.7, "volume": 400179.0}, {"date": "2017-11-13", "close": 8.7, "volume": 75784.0}, {"date": "2017-11-14", "close": 9.04, "volume": 161918.0}, {"date": "2017-11-15", "close": 9.02, "volume": 188354.0}, {"date": "2017-11-16", "close": 9.16, "volume": 131081.0}, {"date": "2017-11-17", "close": 9.32, "volume": 66325.0}, {"date": "2017-11-20", "close": 9.32, "volume": 33654.0}, {"date": "2017-11-21", "close": 9.27, "volume": 56893.0}, {"date": "2017-11-22", "close": 9.29, "volume": 34445.0}, {"date": "2017-11-24", "close": 9.4, "volume": 16972.0}, {"date": "2017-11-27", "close": 9.42, "volume": 64113.0}, {"date": "2017-11-28", "close": 9.56, "volume": 63644.0}, {"date": "2017-11-29", "close": 9.35, "volume": 63477.0}, {"date": "2017-11-30", "close": 9.47, "volume": 71788.0}, {"date": "2017-12-01", "close": 9.7, "volume": 102214.0}, {"date": "2017-12-04", "close": 9.89, "volume": 173052.0}, {"date": "2017-12-05", "close": 9.89, "volume": 36369.0}, {"date": "2017-12-06", "close": 9.81, "volume": 38283.0}, {"date": "2017-12-07", "close": 9.83, "volume": 49882.0}, {"date": "2017-12-08", "close": 9.93, "volume": 24435.0}, {"date": "2017-12-11", "close": 9.93, "volume": 44917.0}, {"date": "2017-12-12", "close": 9.91, "volume": 34118.0}, {"date": "2017-12-13", "close": 9.84, "volume": 45748.0}, {"date": "2017-12-14", "close": 9.89, "volume": 57005.0}, {"date": "2017-12-15", "close": 9.93, "volume": 62799.0}, {"date": "2017-12-18", "close": 9.93, "volume": 26338.0}, {"date": "2017-12-19", "close": 9.82, "volume": 50441.0}, {"date": "2017-12-20", "close": 9.84, "volume": 39509.0}, {"date": "2017-12-21", "close": 9.76, "volume": 128290.0}, {"date": "2017-12-22", "close": 9.88, "volume": 52897.0}, {"date": "2017-12-26", "close": 10.01, "volume": 70776.0}, {"date": "2017-12-27", "close": 9.82, "volume": 50251.0}, {"date": "2017-12-28", "close": 9.78, "volume": 81036.0}, {"date": "2017-12-29", "close": 9.76, "volume": 72097.0}, {"date": "2018-01-02", "close": 9.78, "volume": 81070.0}, {"date": "2018-01-03", "close": 10.09, "volume": 94941.0}, {"date": "2018-01-04", "close": 10.2, "volume": 108752.0}, {"date": "2018-01-05", "close": 10.22, "volume": 65196.0}, {"date": "2018-01-08", "close": 10.35, "volume": 159800.0}, {"date": "2018-01-09", "close": 10.49, "volume": 44143.0}, {"date": "2018-01-10", "close": 10.17, "volume": 22341.0}, {"date": "2018-01-11", "close": 10.59, "volume": 172741.0}, {"date": "2018-01-12", "close": 11.27, "volume": 179905.0}, {"date": "2018-01-16", "close": 11.27, "volume": 210635.0}, {"date": "2018-01-17", "close": 12.52, "volume": 501723.0}, {"date": "2018-01-18", "close": 12.71, "volume": 150740.0}, {"date": "2018-01-19", "close": 12.96, "volume": 118861.0}, {"date": "2018-01-22", "close": 12.85, "volume": 115025.0}, {"date": "2018-01-23", "close": 12.95, "volume": 224503.0}, {"date": "2018-01-24", "close": 13.66, "volume": 330928.0}, {"date": "2018-01-25", "close": 13.91, "volume": 187721.0}, {"date": "2018-01-26", "close": 15.5, "volume": 644614.0}, {"date": "2018-01-29", "close": 16.03, "volume": 649388.0}, {"date": "2018-01-30", "close": 15.81, "volume": 191605.0}, {"date": "2018-01-31", "close": 16.19, "volume": 197158.0}, {"date": "2018-02-01", "close": 16.26, "volume": 104820.0}, {"date": "2018-02-02", "close": 15.83, "volume": 222724.0}, {"date": "2018-02-05", "close": 15.27, "volume": 240560.0}, {"date": "2018-02-06", "close": 15.58, "volume": 241531.0}, {"date": "2018-02-07", "close": 16.45, "volume": 242897.0}, {"date": "2018-02-08", "close": 15.42, "volume": 193640.0}, {"date": "2018-02-09", "close": 15.45, "volume": 119123.0}, {"date": "2018-02-12", "close": 15.96, "volume": 247380.0}, {"date": "2018-02-13", "close": 16.48, "volume": 128773.0}, {"date": "2018-02-14", "close": 16.13, "volume": 234369.0}, {"date": "2018-02-15", "close": 16.14, "volume": 123753.0}, {"date": "2018-02-16", "close": 16.49, "volume": 398838.0}, {"date": "2018-02-20", "close": 17.02, "volume": 215526.0}, {"date": "2018-02-21", "close": 16.01, "volume": 267105.0}, {"date": "2018-02-22", "close": 15.19, "volume": 321647.0}, {"date": "2018-02-23", "close": 15.18, "volume": 136424.0}, {"date": "2018-02-26", "close": 15.15, "volume": 213698.0}, {"date": "2018-02-27", "close": 14.71, "volume": 73044.0}, {"date": "2018-02-28", "close": 15.12, "volume": 164749.0}, {"date": "2018-03-01", "close": 16.12, "volume": 290103.0}, {"date": "2018-03-02", "close": 15.93, "volume": 193481.0}, {"date": "2018-03-05", "close": 15.71, "volume": 115169.0}, {"date": "2018-03-06", "close": 15.82, "volume": 89447.0}, {"date": "2018-03-07", "close": 16.32, "volume": 215200.0}, {"date": "2018-03-08", "close": 15.74, "volume": 172814.0}, {"date": "2018-03-09", "close": 15.79, "volume": 101525.0}, {"date": "2018-03-12", "close": 28.03, "volume": 4985702.0}, {"date": "2018-03-13", "close": 34.06, "volume": 4252240.0}, {"date": "2018-03-14", "close": 34.34, "volume": 1452783.0}, {"date": "2018-03-15", "close": 34.58, "volume": 620820.0}, {"date": "2018-03-16", "close": 36.57, "volume": 712980.0}, {"date": "2018-03-19", "close": 36.68, "volume": 627864.0}, {"date": "2018-03-20", "close": 35.11, "volume": 290849.0}, {"date": "2018-03-21", "close": 33.38, "volume": 356694.0}, {"date": "2018-03-22", "close": 30.86, "volume": 436685.0}, {"date": "2018-03-23", "close": 30.7, "volume": 282384.0}, {"date": "2018-03-26", "close": 33.44, "volume": 355558.0}, {"date": "2018-03-27", "close": 30.96, "volume": 294682.0}, {"date": "2018-03-28", "close": 31.17, "volume": 183394.0}, {"date": "2018-03-29", "close": 32.59, "volume": 263887.0}, {"date": "2018-04-02", "close": 31.48, "volume": 227368.0}, {"date": "2018-04-03", "close": 33.77, "volume": 272642.0}, {"date": "2018-04-04", "close": 34.16, "volume": 308298.0}, {"date": "2018-04-05", "close": 35.77, "volume": 276370.0}, {"date": "2018-04-06", "close": 35.86, "volume": 261900.0}, {"date": "2018-04-09", "close": 35.55, "volume": 266668.0}, {"date": "2018-04-10", "close": 36.12, "volume": 142164.0}, {"date": "2018-04-11", "close": 36.0, "volume": 124715.0}, {"date": "2018-04-12", "close": 36.83, "volume": 203413.0}, {"date": "2018-04-13", "close": 35.67, "volume": 153029.0}, {"date": "2018-04-16", "close": 38.38, "volume": 416014.0}, {"date": "2018-04-17", "close": 39.56, "volume": 160212.0}, {"date": "2018-04-18", "close": 39.76, "volume": 100508.0}, {"date": "2018-04-19", "close": 39.99, "volume": 199146.0}, {"date": "2018-04-20", "close": 41.15, "volume": 198294.0}, {"date": "2018-04-23", "close": 40.38, "volume": 242291.0}, {"date": "2018-04-24", "close": 40.49, "volume": 139327.0}, {"date": "2018-04-25", "close": 40.94, "volume": 100175.0}, {"date": "2018-04-26", "close": 41.09, "volume": 112957.0}, {"date": "2018-04-27", "close": 41.01, "volume": 95893.0}, {"date": "2018-04-30", "close": 40.22, "volume": 133754.0}, {"date": "2018-05-01", "close": 40.18, "volume": 173726.0}, {"date": "2018-05-02", "close": 39.92, "volume": 211571.0}, {"date": "2018-05-03", "close": 37.04, "volume": 476194.0}, {"date": "2018-05-04", "close": 38.18, "volume": 215297.0}, {"date": "2018-05-07", "close": 39.04, "volume": 139875.0}, {"date": "2018-05-08", "close": 39.02, "volume": 129038.0}, {"date": "2018-05-09", "close": 38.66, "volume": 141330.0}, {"date": "2018-05-10", "close": 40.02, "volume": 154696.0}, {"date": "2018-05-11", "close": 40.49, "volume": 96112.0}, {"date": "2018-05-14", "close": 38.77, "volume": 163125.0}, {"date": "2018-05-15", "close": 39.04, "volume": 144570.0}, {"date": "2018-05-16", "close": 38.25, "volume": 167335.0}, {"date": "2018-05-17", "close": 38.79, "volume": 114313.0}, {"date": "2018-05-18", "close": 38.38, "volume": 147175.0}, {"date": "2018-05-21", "close": 38.01, "volume": 135129.0}, {"date": "2018-05-22", "close": 37.02, "volume": 82262.0}, {"date": "2018-05-23", "close": 36.7, "volume": 132889.0}, {"date": "2018-05-24", "close": 37.59, "volume": 111887.0}, {"date": "2018-05-25", "close": 37.58, "volume": 98364.0}, {"date": "2018-05-29", "close": 39.97, "volume": 165582.0}, {"date": "2018-05-30", "close": 38.94, "volume": 128495.0}, {"date": "2018-05-31", "close": 40.55, "volume": 134574.0}, {"date": "2018-06-01", "close": 40.58, "volume": 112817.0}, {"date": "2018-06-04", "close": 41.01, "volume": 139714.0}, {"date": "2018-06-05", "close": 41.09, "volume": 116206.0}, {"date": "2018-06-06", "close": 41.21, "volume": 126370.0}, {"date": "2018-06-07", "close": 40.59, "volume": 156732.0}, {"date": "2018-06-08", "close": 41.51, "volume": 147045.0}, {"date": "2018-06-11", "close": 45.11, "volume": 269133.0}, {"date": "2018-06-12", "close": 44.01, "volume": 256453.0}, {"date": "2018-06-13", "close": 43.11, "volume": 158837.0}, {"date": "2018-06-14", "close": 44.22, "volume": 126508.0}, {"date": "2018-06-15", "close": 44.46, "volume": 133072.0}, {"date": "2018-06-18", "close": 41.72, "volume": 284526.0}, {"date": "2018-06-19", "close": 40.44, "volume": 205769.0}, {"date": "2018-06-20", "close": 39.77, "volume": 145009.0}, {"date": "2018-06-21", "close": 37.34, "volume": 386863.0}, {"date": "2018-06-22", "close": 37.51, "volume": 1236687.0}, {"date": "2018-06-25", "close": 38.27, "volume": 325817.0}, {"date": "2018-06-26", "close": 39.88, "volume": 239889.0}, {"date": "2018-06-27", "close": 37.67, "volume": 274986.0}, {"date": "2018-06-28", "close": 35.86, "volume": 339805.0}, {"date": "2018-06-29", "close": 37.53, "volume": 334065.0}, {"date": "2018-07-02", "close": 39.32, "volume": 282998.0}, {"date": "2018-07-03", "close": 37.69, "volume": 124110.0}, {"date": "2018-07-05", "close": 38.98, "volume": 319258.0}, {"date": "2018-07-06", "close": 38.13, "volume": 119415.0}, {"date": "2018-07-09", "close": 37.84, "volume": 197452.0}, {"date": "2018-07-10", "close": 37.42, "volume": 219765.0}, {"date": "2018-07-11", "close": 36.96, "volume": 113497.0}, {"date": "2018-07-12", "close": 36.76, "volume": 163791.0}, {"date": "2018-07-13", "close": 37.82, "volume": 230392.0}, {"date": "2018-07-16", "close": 36.52, "volume": 332098.0}, {"date": "2018-07-17", "close": 36.35, "volume": 147668.0}, {"date": "2018-07-18", "close": 34.99, "volume": 319105.0}, {"date": "2018-07-19", "close": 35.06, "volume": 172954.0}, {"date": "2018-07-20", "close": 34.12, "volume": 368707.0}, {"date": "2018-07-23", "close": 36.1, "volume": 299299.0}, {"date": "2018-07-24", "close": 38.21, "volume": 426077.0}, {"date": "2018-07-25", "close": 36.18, "volume": 248140.0}, {"date": "2018-07-26", "close": 34.27, "volume": 298405.0}, {"date": "2018-07-27", "close": 33.5, "volume": 185541.0}, {"date": "2018-07-30", "close": 32.98, "volume": 232229.0}, {"date": "2018-07-31", "close": 34.07, "volume": 73039.0}, {"date": "2018-08-01", "close": 33.52, "volume": 251552.0}, {"date": "2018-08-02", "close": 33.97, "volume": 114093.0}, {"date": "2018-08-03", "close": 34.8, "volume": 77500.0}, {"date": "2018-08-06", "close": 33.9, "volume": 127235.0}, {"date": "2018-08-07", "close": 33.08, "volume": 243281.0}, {"date": "2018-08-08", "close": 32.39, "volume": 345705.0}, {"date": "2018-08-09", "close": 38.62, "volume": 790460.0}, {"date": "2018-08-10", "close": 38.78, "volume": 401698.0}, {"date": "2018-08-13", "close": 35.87, "volume": 258798.0}, {"date": "2018-08-14", "close": 35.6, "volume": 147585.0}, {"date": "2018-08-15", "close": 32.58, "volume": 369082.0}, {"date": "2018-08-16", "close": 33.11, "volume": 170042.0}, {"date": "2018-08-17", "close": 34.58, "volume": 174804.0}, {"date": "2018-08-20", "close": 35.16, "volume": 184090.0}, {"date": "2018-08-21", "close": 36.18, "volume": 110208.0}, {"date": "2018-08-22", "close": 37.39, "volume": 103510.0}, {"date": "2018-08-23", "close": 37.04, "volume": 72488.0}, {"date": "2018-08-24", "close": 36.51, "volume": 82289.0}, {"date": "2018-08-27", "close": 36.72, "volume": 141805.0}, {"date": "2018-08-28", "close": 35.89, "volume": 90566.0}, {"date": "2018-08-29", "close": 36.24, "volume": 134112.0}, {"date": "2018-08-30", "close": 36.15, "volume": 204854.0}, {"date": "2018-08-31", "close": 35.93, "volume": 120577.0}, {"date": "2018-09-04", "close": 36.24, "volume": 86722.0}, {"date": "2018-09-05", "close": 36.08, "volume": 149421.0}, {"date": "2018-09-06", "close": 36.58, "volume": 162564.0}, {"date": "2018-09-07", "close": 36.78, "volume": 72604.0}, {"date": "2018-09-10", "close": 37.55, "volume": 97313.0}, {"date": "2018-09-11", "close": 41.23, "volume": 419246.0}, {"date": "2018-09-12", "close": 41.97, "volume": 405990.0}, {"date": "2018-09-13", "close": 40.9, "volume": 284474.0}, {"date": "2018-09-14", "close": 38.8, "volume": 158931.0}, {"date": "2018-09-17", "close": 37.83, "volume": 218584.0}, {"date": "2018-09-18", "close": 38.2, "volume": 255720.0}, {"date": "2018-09-19", "close": 37.4, "volume": 154189.0}, {"date": "2018-09-20", "close": 36.8, "volume": 199747.0}, {"date": "2018-09-21", "close": 34.93, "volume": 284130.0}, {"date": "2018-09-24", "close": 33.15, "volume": 231053.0}, {"date": "2018-09-25", "close": 32.81, "volume": 248306.0}, {"date": "2018-09-26", "close": 32.34, "volume": 197872.0}, {"date": "2018-09-27", "close": 31.91, "volume": 168059.0}, {"date": "2018-09-28", "close": 31.49, "volume": 285333.0}, {"date": "2018-10-01", "close": 30.66, "volume": 365423.0}, {"date": "2018-10-02", "close": 29.74, "volume": 309590.0}, {"date": "2018-10-03", "close": 29.56, "volume": 693569.0}, {"date": "2018-10-04", "close": 28.26, "volume": 344462.0}, {"date": "2018-10-05", "close": 29.01, "volume": 269044.0}, {"date": "2018-10-08", "close": 28.78, "volume": 193727.0}, {"date": "2018-10-09", "close": 28.17, "volume": 331164.0}, {"date": "2018-10-10", "close": 27.12, "volume": 347648.0}, {"date": "2018-10-11", "close": 25.48, "volume": 493034.0}, {"date": "2018-10-12", "close": 25.39, "volume": 441209.0}, {"date": "2018-10-15", "close": 25.55, "volume": 230592.0}, {"date": "2018-10-16", "close": 27.58, "volume": 329762.0}, {"date": "2018-10-17", "close": 26.61, "volume": 382471.0}, {"date": "2018-10-18", "close": 24.62, "volume": 240181.0}, {"date": "2018-10-19", "close": 23.57, "volume": 344085.0}, {"date": "2018-10-22", "close": 23.22, "volume": 213369.0}, {"date": "2018-10-23", "close": 22.91, "volume": 283864.0}, {"date": "2018-10-24", "close": 22.05, "volume": 321183.0}, {"date": "2018-10-25", "close": 22.33, "volume": 204080.0}, {"date": "2018-10-26", "close": 21.76, "volume": 468397.0}, {"date": "2018-10-29", "close": 21.56, "volume": 315597.0}, {"date": "2018-10-30", "close": 22.44, "volume": 185056.0}, {"date": "2018-10-31", "close": 23.55, "volume": 348807.0}, {"date": "2018-11-01", "close": 25.67, "volume": 357632.0}, {"date": "2018-11-02", "close": 25.64, "volume": 202053.0}, {"date": "2018-11-05", "close": 25.18, "volume": 213826.0}, {"date": "2018-11-06", "close": 25.08, "volume": 435150.0}, {"date": "2018-11-07", "close": 26.4, "volume": 278150.0}, {"date": "2018-11-08", "close": 25.13, "volume": 1080436.0}, {"date": "2018-11-09", "close": 24.61, "volume": 187751.0}, {"date": "2018-11-12", "close": 24.2, "volume": 175393.0}, {"date": "2018-11-13", "close": 23.54, "volume": 137252.0}, {"date": "2018-11-14", "close": 24.14, "volume": 202982.0}, {"date": "2018-11-15", "close": 24.29, "volume": 145436.0}, {"date": "2018-11-16", "close": 24.8, "volume": 164445.0}, {"date": "2018-11-19", "close": 24.26, "volume": 168979.0}, {"date": "2018-11-20", "close": 23.2, "volume": 250861.0}, {"date": "2018-11-21", "close": 24.1, "volume": 120084.0}, {"date": "2018-11-23", "close": 23.76, "volume": 52137.0}, {"date": "2018-11-26", "close": 24.49, "volume": 90452.0}, {"date": "2018-11-27", "close": 25.3, "volume": 146354.0}, {"date": "2018-11-28", "close": 27.28, "volume": 238056.0}, {"date": "2018-11-29", "close": 27.06, "volume": 142344.0}, {"date": "2018-11-30", "close": 27.1, "volume": 139396.0}, {"date": "2018-12-03", "close": 27.27, "volume": 163659.0}, {"date": "2018-12-04", "close": 25.07, "volume": 428894.0}, {"date": "2018-12-06", "close": 25.26, "volume": 151440.0}, {"date": "2018-12-07", "close": 24.21, "volume": 185125.0}, {"date": "2018-12-10", "close": 22.84, "volume": 222388.0}, {"date": "2018-12-11", "close": 22.08, "volume": 152423.0}, {"date": "2018-12-12", "close": 22.61, "volume": 116831.0}, {"date": "2018-12-13", "close": 21.14, "volume": 298647.0}, {"date": "2018-12-14", "close": 20.9, "volume": 223290.0}, {"date": "2018-12-17", "close": 20.82, "volume": 281442.0}, {"date": "2018-12-18", "close": 20.8, "volume": 261670.0}, {"date": "2018-12-19", "close": 21.25, "volume": 187788.0}, {"date": "2018-12-20", "close": 20.15, "volume": 231139.0}, {"date": "2018-12-21", "close": 20.7, "volume": 452905.0}, {"date": "2018-12-24", "close": 20.55, "volume": 183277.0}, {"date": "2018-12-26", "close": 22.26, "volume": 267767.0}, {"date": "2018-12-27", "close": 22.07, "volume": 105685.0}, {"date": "2018-12-28", "close": 25.31, "volume": 339643.0}, {"date": "2018-12-31", "close": 24.71, "volume": 151345.0}, {"date": "2019-01-02", "close": 25.52, "volume": 110944.0}, {"date": "2019-01-03", "close": 24.91, "volume": 137283.0}, {"date": "2019-01-04", "close": 25.43, "volume": 135186.0}, {"date": "2019-01-07", "close": 25.75, "volume": 164293.0}, {"date": "2019-01-08", "close": 26.6, "volume": 97846.0}, {"date": "2019-01-09", "close": 26.42, "volume": 94789.0}, {"date": "2019-01-10", "close": 25.72, "volume": 64619.0}, {"date": "2019-01-11", "close": 25.84, "volume": 82492.0}, {"date": "2019-01-14", "close": 25.43, "volume": 77258.0}, {"date": "2019-01-15", "close": 27.38, "volume": 164364.0}, {"date": "2019-01-16", "close": 27.68, "volume": 98559.0}, {"date": "2019-01-17", "close": 28.31, "volume": 94856.0}, {"date": "2019-01-18", "close": 27.57, "volume": 76437.0}, {"date": "2019-01-22", "close": 27.42, "volume": 94501.0}, {"date": "2019-01-23", "close": 26.13, "volume": 43870.0}, {"date": "2019-01-24", "close": 26.35, "volume": 61711.0}, {"date": "2019-01-25", "close": 28.31, "volume": 85450.0}, {"date": "2019-01-28", "close": 28.63, "volume": 92209.0}, {"date": "2019-01-29", "close": 27.69, "volume": 67260.0}, {"date": "2019-01-30", "close": 27.73, "volume": 57884.0}, {"date": "2019-01-31", "close": 29.15, "volume": 76899.0}, {"date": "2019-02-01", "close": 30.02, "volume": 134970.0}, {"date": "2019-02-04", "close": 30.36, "volume": 105705.0}, {"date": "2019-02-05", "close": 29.99, "volume": 113334.0}, {"date": "2019-02-06", "close": 29.99, "volume": 89265.0}, {"date": "2019-02-07", "close": 28.98, "volume": 71429.0}, {"date": "2019-02-08", "close": 29.36, "volume": 74691.0}, {"date": "2019-02-11", "close": 28.92, "volume": 54072.0}, {"date": "2019-02-12", "close": 30.49, "volume": 104049.0}, {"date": "2019-02-13", "close": 30.99, "volume": 62854.0}, {"date": "2019-02-14", "close": 31.07, "volume": 65215.0}, {"date": "2019-02-15", "close": 32.12, "volume": 71374.0}, {"date": "2019-02-19", "close": 33.78, "volume": 147968.0}, {"date": "2019-02-20", "close": 32.47, "volume": 119419.0}, {"date": "2019-02-21", "close": 31.6, "volume": 43432.0}, {"date": "2019-02-22", "close": 32.77, "volume": 102032.0}, {"date": "2019-02-25", "close": 33.95, "volume": 119939.0}, {"date": "2019-02-26", "close": 32.38, "volume": 74854.0}, {"date": "2019-02-27", "close": 32.43, "volume": 65784.0}, {"date": "2019-02-28", "close": 32.04, "volume": 67672.0}, {"date": "2019-03-01", "close": 30.36, "volume": 101295.0}, {"date": "2019-03-04", "close": 29.62, "volume": 93088.0}, {"date": "2019-03-05", "close": 27.01, "volume": 113956.0}, {"date": "2019-03-06", "close": 27.07, "volume": 190567.0}, {"date": "2019-03-07", "close": 27.66, "volume": 201358.0}, {"date": "2019-03-08", "close": 28.77, "volume": 229838.0}, {"date": "2019-03-11", "close": 30.64, "volume": 227119.0}, {"date": "2019-03-12", "close": 30.9, "volume": 141415.0}, {"date": "2019-03-13", "close": 25.34, "volume": 817744.0}, {"date": "2019-03-14", "close": 25.27, "volume": 264627.0}, {"date": "2019-03-15", "close": 26.66, "volume": 254219.0}, {"date": "2019-03-18", "close": 25.54, "volume": 238692.0}, {"date": "2019-03-19", "close": 25.61, "volume": 116289.0}, {"date": "2019-03-20", "close": 26.64, "volume": 157430.0}, {"date": "2019-03-21", "close": 27.15, "volume": 138024.0}, {"date": "2019-03-22", "close": 26.66, "volume": 178329.0}, {"date": "2019-03-25", "close": 27.21, "volume": 118778.0}, {"date": "2019-03-26", "close": 26.93, "volume": 82442.0}, {"date": "2019-03-27", "close": 27.32, "volume": 104992.0}, {"date": "2019-03-28", "close": 27.34, "volume": 63770.0}, {"date": "2019-03-29", "close": 26.64, "volume": 110760.0}, {"date": "2019-04-01", "close": 25.9, "volume": 151799.0}, {"date": "2019-04-02", "close": 25.2, "volume": 220571.0}, {"date": "2019-04-03", "close": 24.63, "volume": 127646.0}, {"date": "2019-04-04", "close": 24.99, "volume": 168252.0}, {"date": "2019-04-05", "close": 24.94, "volume": 139314.0}, {"date": "2019-04-08", "close": 24.5, "volume": 277471.0}, {"date": "2019-04-09", "close": 23.95, "volume": 175635.0}, {"date": "2019-04-10", "close": 23.91, "volume": 103625.0}, {"date": "2019-04-11", "close": 24.23, "volume": 95052.0}, {"date": "2019-04-12", "close": 24.06, "volume": 108830.0}, {"date": "2019-04-15", "close": 24.15, "volume": 78541.0}, {"date": "2019-04-16", "close": 24.95, "volume": 95324.0}, {"date": "2019-04-17", "close": 25.13, "volume": 95013.0}, {"date": "2019-04-18", "close": 25.19, "volume": 115290.0}, {"date": "2019-04-22", "close": 24.27, "volume": 84844.0}, {"date": "2019-04-23", "close": 24.31, "volume": 89117.0}, {"date": "2019-04-24", "close": 25.48, "volume": 73076.0}, {"date": "2019-04-25", "close": 24.99, "volume": 123878.0}, {"date": "2019-04-26", "close": 25.22, "volume": 132591.0}, {"date": "2019-04-29", "close": 25.65, "volume": 117945.0}, {"date": "2019-04-30", "close": 25.72, "volume": 131655.0}, {"date": "2019-05-01", "close": 25.01, "volume": 103680.0}, {"date": "2019-05-02", "close": 26.05, "volume": 101182.0}, {"date": "2019-05-03", "close": 27.07, "volume": 84634.0}, {"date": "2019-05-06", "close": 24.82, "volume": 166109.0}, {"date": "2019-05-07", "close": 23.04, "volume": 254272.0}, {"date": "2019-05-08", "close": 25.75, "volume": 300318.0}, {"date": "2019-05-09", "close": 24.98, "volume": 270692.0}, {"date": "2019-05-10", "close": 24.83, "volume": 155101.0}, {"date": "2019-05-13", "close": 23.29, "volume": 136827.0}, {"date": "2019-05-14", "close": 23.34, "volume": 107160.0}, {"date": "2019-05-15", "close": 23.22, "volume": 72859.0}, {"date": "2019-05-16", "close": 23.53, "volume": 138760.0}, {"date": "2019-05-17", "close": 23.2, "volume": 189180.0}, {"date": "2019-05-20", "close": 23.64, "volume": 120162.0}, {"date": "2019-05-21", "close": 23.69, "volume": 156226.0}, {"date": "2019-05-22", "close": 22.72, "volume": 211406.0}, {"date": "2019-05-23", "close": 22.06, "volume": 158756.0}, {"date": "2019-05-24", "close": 22.29, "volume": 122590.0}, {"date": "2019-05-28", "close": 21.79, "volume": 89951.0}, {"date": "2019-05-29", "close": 21.46, "volume": 88825.0}, {"date": "2019-05-30", "close": 20.5, "volume": 214474.0}, {"date": "2019-05-31", "close": 20.09, "volume": 155533.0}, {"date": "2019-06-03", "close": 20.26, "volume": 124314.0}, {"date": "2019-06-04", "close": 21.06, "volume": 108476.0}, {"date": "2019-06-05", "close": 19.78, "volume": 134055.0}, {"date": "2019-06-06", "close": 18.84, "volume": 224940.0}, {"date": "2019-06-07", "close": 19.4, "volume": 209229.0}, {"date": "2019-06-10", "close": 19.44, "volume": 106617.0}, {"date": "2019-06-11", "close": 19.24, "volume": 162300.0}, {"date": "2019-06-12", "close": 19.31, "volume": 106407.0}, {"date": "2019-06-13", "close": 19.62, "volume": 158529.0}, {"date": "2019-06-14", "close": 19.99, "volume": 224424.0}, {"date": "2019-06-17", "close": 21.7, "volume": 196178.0}, {"date": "2019-06-18", "close": 22.01, "volume": 183265.0}, {"date": "2019-06-19", "close": 21.62, "volume": 116337.0}, {"date": "2019-06-20", "close": 21.38, "volume": 97163.0}, {"date": "2019-06-21", "close": 19.99, "volume": 159451.0}, {"date": "2019-06-24", "close": 19.24, "volume": 183299.0}, {"date": "2019-06-25", "close": 19.13, "volume": 141260.0}, {"date": "2019-06-26", "close": 18.55, "volume": 233891.0}, {"date": "2019-06-27", "close": 19.13, "volume": 130128.0}, {"date": "2019-06-28", "close": 19.81, "volume": 456051.0}, {"date": "2019-07-01", "close": 20.18, "volume": 176055.0}, {"date": "2019-07-02", "close": 19.42, "volume": 71023.0}, {"date": "2019-07-03", "close": 18.67, "volume": 101346.0}, {"date": "2019-07-05", "close": 19.15, "volume": 196364.0}, {"date": "2019-07-08", "close": 19.1, "volume": 42206.0}, {"date": "2019-07-09", "close": 19.57, "volume": 113923.0}, {"date": "2019-07-10", "close": 20.39, "volume": 134036.0}, {"date": "2019-07-11", "close": 19.92, "volume": 65188.0}, {"date": "2019-07-12", "close": 20.47, "volume": 105981.0}, {"date": "2019-07-15", "close": 20.03, "volume": 93453.0}, {"date": "2019-07-16", "close": 19.95, "volume": 47928.0}, {"date": "2019-07-17", "close": 20.47, "volume": 80671.0}, {"date": "2019-07-18", "close": 20.06, "volume": 126904.0}, {"date": "2019-07-19", "close": 19.73, "volume": 121329.0}, {"date": "2019-07-22", "close": 19.11, "volume": 113291.0}, {"date": "2019-07-23", "close": 18.98, "volume": 50792.0}, {"date": "2019-07-24", "close": 19.87, "volume": 59826.0}, {"date": "2019-07-25", "close": 19.62, "volume": 45354.0}, {"date": "2019-07-26", "close": 20.14, "volume": 53669.0}, {"date": "2019-07-29", "close": 20.19, "volume": 65969.0}, {"date": "2019-07-30", "close": 21.3, "volume": 116623.0}, {"date": "2019-07-31", "close": 21.21, "volume": 86879.0}, {"date": "2019-08-01", "close": 21.23, "volume": 134461.0}, {"date": "2019-08-02", "close": 22.1, "volume": 223283.0}, {"date": "2019-08-05", "close": 21.83, "volume": 162584.0}, {"date": "2019-08-06", "close": 22.56, "volume": 188632.0}, {"date": "2019-08-07", "close": 23.49, "volume": 358688.0}, {"date": "2019-08-08", "close": 25.23, "volume": 413037.0}, {"date": "2019-08-09", "close": 26.23, "volume": 213604.0}, {"date": "2019-08-12", "close": 25.4, "volume": 90738.0}, {"date": "2019-08-13", "close": 25.67, "volume": 92301.0}, {"date": "2019-08-14", "close": 25.88, "volume": 125622.0}, {"date": "2019-08-15", "close": 25.94, "volume": 117219.0}, {"date": "2019-08-16", "close": 26.59, "volume": 93226.0}, {"date": "2019-08-19", "close": 27.88, "volume": 194355.0}, {"date": "2019-08-20", "close": 27.58, "volume": 113820.0}, {"date": "2019-08-21", "close": 27.8, "volume": 146830.0}, {"date": "2019-08-22", "close": 26.02, "volume": 160927.0}, {"date": "2019-08-23", "close": 26.1, "volume": 79010.0}, {"date": "2019-08-26", "close": 26.85, "volume": 93725.0}, {"date": "2019-08-27", "close": 26.2, "volume": 94960.0}, {"date": "2019-08-28", "close": 26.95, "volume": 101447.0}, {"date": "2019-08-29", "close": 28.24, "volume": 263449.0}, {"date": "2019-08-30", "close": 28.69, "volume": 128457.0}, {"date": "2019-09-03", "close": 28.08, "volume": 72569.0}, {"date": "2019-09-04", "close": 27.85, "volume": 47601.0}, {"date": "2019-09-05", "close": 28.63, "volume": 82712.0}, {"date": "2019-09-06", "close": 28.67, "volume": 50044.0}, {"date": "2019-09-09", "close": 29.45, "volume": 161077.0}, {"date": "2019-09-10", "close": 30.33, "volume": 201915.0}, {"date": "2019-09-11", "close": 31.35, "volume": 176176.0}, {"date": "2019-09-12", "close": 31.48, "volume": 134477.0}, {"date": "2019-09-13", "close": 32.0, "volume": 128557.0}, {"date": "2019-09-16", "close": 32.16, "volume": 81739.0}, {"date": "2019-09-17", "close": 32.08, "volume": 87527.0}, {"date": "2019-09-18", "close": 32.0, "volume": 95539.0}, {"date": "2019-09-19", "close": 31.42, "volume": 86340.0}, {"date": "2019-09-20", "close": 30.56, "volume": 109021.0}, {"date": "2019-09-23", "close": 30.79, "volume": 93564.0}, {"date": "2019-09-24", "close": 29.76, "volume": 73649.0}, {"date": "2019-09-25", "close": 31.05, "volume": 81744.0}, {"date": "2019-09-26", "close": 31.25, "volume": 35947.0}, {"date": "2019-09-27", "close": 31.81, "volume": 44001.0}, {"date": "2019-09-30", "close": 32.33, "volume": 68582.0}, {"date": "2019-10-01", "close": 30.75, "volume": 54801.0}, {"date": "2019-10-02", "close": 30.96, "volume": 93475.0}, {"date": "2019-10-03", "close": 30.87, "volume": 83195.0}, {"date": "2019-10-04", "close": 31.52, "volume": 42875.0}, {"date": "2019-10-07", "close": 31.45, "volume": 84855.0}, {"date": "2019-10-08", "close": 30.91, "volume": 121596.0}, {"date": "2019-10-09", "close": 31.22, "volume": 82536.0}, {"date": "2019-10-10", "close": 31.06, "volume": 57727.0}, {"date": "2019-10-11", "close": 31.44, "volume": 142841.0}, {"date": "2019-10-14", "close": 31.3, "volume": 87753.0}, {"date": "2019-10-15", "close": 31.82, "volume": 42239.0}, {"date": "2019-10-16", "close": 32.09, "volume": 63137.0}, {"date": "2019-10-17", "close": 32.42, "volume": 171034.0}, {"date": "2019-10-18", "close": 32.51, "volume": 117427.0}, {"date": "2019-10-21", "close": 34.0, "volume": 137236.0}, {"date": "2019-10-22", "close": 34.54, "volume": 89836.0}, {"date": "2019-10-23", "close": 34.96, "volume": 108377.0}, {"date": "2019-10-24", "close": 35.14, "volume": 105357.0}, {"date": "2019-10-25", "close": 34.0, "volume": 98520.0}, {"date": "2019-10-28", "close": 32.41, "volume": 78797.0}, {"date": "2019-10-29", "close": 32.87, "volume": 70017.0}, {"date": "2019-10-30", "close": 32.37, "volume": 87900.0}, {"date": "2019-10-31", "close": 31.26, "volume": 68644.0}, {"date": "2019-11-01", "close": 31.79, "volume": 65097.0}, {"date": "2019-11-04", "close": 32.18, "volume": 65949.0}, {"date": "2019-11-05", "close": 31.0, "volume": 184601.0}, {"date": "2019-11-06", "close": 17.87, "volume": 1260456.0}, {"date": "2019-11-07", "close": 15.96, "volume": 1173538.0}, {"date": "2019-11-08", "close": 16.97, "volume": 408341.0}, {"date": "2019-11-11", "close": 15.47, "volume": 268034.0}, {"date": "2019-11-12", "close": 14.52, "volume": 522700.0}, {"date": "2019-11-13", "close": 14.36, "volume": 340630.0}, {"date": "2019-11-14", "close": 13.89, "volume": 247478.0}, {"date": "2019-11-15", "close": 13.68, "volume": 254210.0}, {"date": "2019-11-18", "close": 13.57, "volume": 154715.0}, {"date": "2019-11-19", "close": 13.51, "volume": 113210.0}, {"date": "2019-11-20", "close": 13.6, "volume": 128861.0}, {"date": "2019-11-21", "close": 13.28, "volume": 86786.0}, {"date": "2019-11-22", "close": 12.44, "volume": 189134.0}, {"date": "2019-11-25", "close": 9.55, "volume": 1787927.0}, {"date": "2019-11-26", "close": 10.06, "volume": 668210.0}, {"date": "2019-11-27", "close": 10.27, "volume": 250041.0}, {"date": "2019-11-29", "close": 10.27, "volume": 146295.0}, {"date": "2019-12-02", "close": 10.06, "volume": 328846.0}, {"date": "2019-12-03", "close": 9.62, "volume": 120419.0}, {"date": "2019-12-04", "close": 9.79, "volume": 177130.0}, {"date": "2019-12-05", "close": 9.52, "volume": 213567.0}, {"date": "2019-12-06", "close": 9.85, "volume": 152975.0}, {"date": "2019-12-09", "close": 10.25, "volume": 256156.0}, {"date": "2019-12-10", "close": 11.79, "volume": 584817.0}, {"date": "2019-12-11", "close": 11.85, "volume": 279060.0}, {"date": "2019-12-12", "close": 11.45, "volume": 222923.0}, {"date": "2019-12-13", "close": 11.37, "volume": 152926.0}, {"date": "2019-12-16", "close": 11.6, "volume": 168626.0}, {"date": "2019-12-17", "close": 12.1, "volume": 167116.0}, {"date": "2019-12-18", "close": 12.57, "volume": 192851.0}, {"date": "2019-12-19", "close": 12.24, "volume": 145753.0}, {"date": "2019-12-20", "close": 12.5, "volume": 175787.0}, {"date": "2019-12-23", "close": 12.81, "volume": 187970.0}, {"date": "2019-12-24", "close": 13.25, "volume": 61328.0}, {"date": "2019-12-26", "close": 13.09, "volume": 97498.0}, {"date": "2019-12-27", "close": 13.15, "volume": 125266.0}, {"date": "2019-12-30", "close": 13.41, "volume": 159343.0}, {"date": "2019-12-31", "close": 14.25, "volume": 187026.0}, {"date": "2020-01-02", "close": 13.46, "volume": 386847.0}, {"date": "2020-01-03", "close": 13.91, "volume": 120259.0}, {"date": "2020-01-06", "close": 14.76, "volume": 107896.0}, {"date": "2020-01-07", "close": 14.52, "volume": 133300.0}, {"date": "2020-01-08", "close": 15.0, "volume": 85320.0}, {"date": "2020-01-09", "close": 14.39, "volume": 105824.0}, {"date": "2020-01-10", "close": 13.42, "volume": 170948.0}, {"date": "2020-01-13", "close": 13.63, "volume": 135290.0}, {"date": "2020-01-14", "close": 14.58, "volume": 128081.0}, {"date": "2020-01-15", "close": 14.63, "volume": 131722.0}, {"date": "2020-01-16", "close": 14.65, "volume": 148420.0}, {"date": "2020-01-17", "close": 14.39, "volume": 89046.0}, {"date": "2020-01-21", "close": 13.54, "volume": 117856.0}, {"date": "2020-01-22", "close": 13.28, "volume": 63097.0}, {"date": "2020-01-23", "close": 13.57, "volume": 92743.0}, {"date": "2020-01-24", "close": 13.43, "volume": 68894.0}, {"date": "2020-01-27", "close": 13.55, "volume": 101263.0}, {"date": "2020-01-28", "close": 14.07, "volume": 55499.0}, {"date": "2020-01-29", "close": 13.55, "volume": 42606.0}, {"date": "2020-01-30", "close": 12.66, "volume": 71836.0}, {"date": "2020-01-31", "close": 11.73, "volume": 82105.0}, {"date": "2020-02-03", "close": 12.65, "volume": 85484.0}, {"date": "2020-02-04", "close": 12.64, "volume": 116787.0}, {"date": "2020-02-05", "close": 13.34, "volume": 94088.0}, {"date": "2020-02-06", "close": 12.8, "volume": 66426.0}, {"date": "2020-02-07", "close": 12.31, "volume": 52755.0}, {"date": "2020-02-10", "close": 12.35, "volume": 115961.0}, {"date": "2020-02-11", "close": 12.94, "volume": 96271.0}, {"date": "2020-02-12", "close": 13.61, "volume": 68360.0}, {"date": "2020-02-13", "close": 13.76, "volume": 48926.0}, {"date": "2020-02-14", "close": 13.45, "volume": 41393.0}, {"date": "2020-02-18", "close": 13.54, "volume": 46739.0}, {"date": "2020-02-19", "close": 13.86, "volume": 75648.0}, {"date": "2020-02-20", "close": 19.5, "volume": 454223.0}, {"date": "2020-02-21", "close": 15.42, "volume": 1900985.0}, {"date": "2020-02-24", "close": 15.58, "volume": 413912.0}, {"date": "2020-02-25", "close": 12.38, "volume": 422217.0}, {"date": "2020-02-26", "close": 12.2, "volume": 143173.0}, {"date": "2020-02-27", "close": 11.84, "volume": 188398.0}, {"date": "2020-02-28", "close": 11.75, "volume": 175615.0}, {"date": "2020-03-02", "close": 11.4, "volume": 121150.0}, {"date": "2020-03-03", "close": 11.35, "volume": 172475.0}, {"date": "2020-03-04", "close": 11.0, "volume": 178454.0}, {"date": "2020-03-05", "close": 9.93, "volume": 195106.0}, {"date": "2020-03-06", "close": 8.52, "volume": 203881.0}, {"date": "2020-03-09", "close": 7.42, "volume": 188978.0}, {"date": "2020-03-10", "close": 6.58, "volume": 377953.0}, {"date": "2020-03-11", "close": 5.53, "volume": 504511.0}, {"date": "2020-03-12", "close": 5.06, "volume": 595063.0}, {"date": "2020-03-13", "close": 6.22, "volume": 521625.0}, {"date": "2020-03-16", "close": 5.16, "volume": 265446.0}, {"date": "2020-03-17", "close": 5.7, "volume": 285126.0}, {"date": "2020-03-18", "close": 5.19, "volume": 177356.0}, {"date": "2020-03-19", "close": 6.19, "volume": 214657.0}, {"date": "2020-03-20", "close": 5.93, "volume": 404220.0}, {"date": "2020-03-23", "close": 5.59, "volume": 130118.0}, {"date": "2020-03-24", "close": 5.56, "volume": 151382.0}, {"date": "2020-03-25", "close": 6.14, "volume": 240224.0}, {"date": "2020-03-26", "close": 6.03, "volume": 142843.0}, {"date": "2020-03-27", "close": 5.56, "volume": 90277.0}, {"date": "2020-03-30", "close": 5.46, "volume": 95365.0}, {"date": "2020-03-31", "close": 4.95, "volume": 160002.0}, {"date": "2020-04-01", "close": 4.11, "volume": 187372.0}, {"date": "2020-04-02", "close": 3.88, "volume": 128956.0}, {"date": "2020-04-03", "close": 3.74, "volume": 157443.0}, {"date": "2020-04-06", "close": 3.83, "volume": 182279.0}, {"date": "2020-04-07", "close": 4.13, "volume": 370485.0}, {"date": "2020-04-08", "close": 5.06, "volume": 509537.0}, {"date": "2020-04-09", "close": 5.0, "volume": 349318.0}, {"date": "2020-04-13", "close": 4.58, "volume": 179128.0}, {"date": "2020-04-14", "close": 4.99, "volume": 143761.0}, {"date": "2020-04-15", "close": 4.93, "volume": 157964.0}, {"date": "2020-04-16", "close": 4.68, "volume": 116466.0}, {"date": "2020-04-17", "close": 4.69, "volume": 162371.0}, {"date": "2020-04-20", "close": 4.53, "volume": 201286.0}, {"date": "2020-04-21", "close": 4.25, "volume": 220590.0}, {"date": "2020-04-22", "close": 4.21, "volume": 101786.0}, {"date": "2020-04-23", "close": 4.13, "volume": 128905.0}, {"date": "2020-04-24", "close": 4.21, "volume": 110048.0}, {"date": "2020-04-27", "close": 4.85, "volume": 277383.0}, {"date": "2020-04-28", "close": 5.95, "volume": 355243.0}, {"date": "2020-04-29", "close": 6.41, "volume": 323471.0}, {"date": "2020-04-30", "close": 5.47, "volume": 193934.0}, {"date": "2020-05-01", "close": 5.37, "volume": 115973.0}, {"date": "2020-05-04", "close": 5.1, "volume": 116576.0}, {"date": "2020-05-05", "close": 5.04, "volume": 116118.0}, {"date": "2020-05-06", "close": 5.56, "volume": 195967.0}, {"date": "2020-05-07", "close": 5.38, "volume": 140549.0}, {"date": "2020-05-08", "close": 5.31, "volume": 99366.0}, {"date": "2020-05-11", "close": 5.32, "volume": 137458.0}, {"date": "2020-05-12", "close": 4.9, "volume": 253275.0}, {"date": "2020-05-13", "close": 4.78, "volume": 112156.0}, {"date": "2020-05-14", "close": 4.94, "volume": 153594.0}, {"date": "2020-05-15", "close": 4.68, "volume": 70130.0}, {"date": "2020-05-18", "close": 5.04, "volume": 177375.0}, {"date": "2020-05-19", "close": 4.99, "volume": 186104.0}, {"date": "2020-05-20", "close": 5.07, "volume": 420445.0}, {"date": "2020-05-21", "close": 5.06, "volume": 303485.0}, {"date": "2020-05-22", "close": 5.96, "volume": 518743.0}, {"date": "2020-05-26", "close": 6.18, "volume": 250510.0}, {"date": "2020-05-27", "close": 7.77, "volume": 415744.0}, {"date": "2020-05-28", "close": 7.16, "volume": 329352.0}, {"date": "2020-05-29", "close": 6.9, "volume": 218800.0}, {"date": "2020-06-01", "close": 6.99, "volume": 182566.0}, {"date": "2020-06-02", "close": 7.32, "volume": 197536.0}, {"date": "2020-06-03", "close": 7.68, "volume": 204330.0}, {"date": "2020-06-04", "close": 8.03, "volume": 155202.0}, {"date": "2020-06-05", "close": 8.63, "volume": 333384.0}, {"date": "2020-06-08", "close": 8.98, "volume": 197548.0}, {"date": "2020-06-09", "close": 9.54, "volume": 213085.0}, {"date": "2020-06-10", "close": 8.96, "volume": 201819.0}, {"date": "2020-06-11", "close": 7.58, "volume": 282990.0}, {"date": "2020-06-12", "close": 7.37, "volume": 159590.0}, {"date": "2020-06-15", "close": 7.58, "volume": 219676.0}, {"date": "2020-06-16", "close": 8.94, "volume": 268923.0}, {"date": "2020-06-17", "close": 8.55, "volume": 291463.0}, {"date": "2020-06-18", "close": 8.71, "volume": 175127.0}, {"date": "2020-06-19", "close": 8.52, "volume": 264575.0}, {"date": "2020-06-22", "close": 8.62, "volume": 137352.0}, {"date": "2020-06-23", "close": 8.78, "volume": 134929.0}, {"date": "2020-06-24", "close": 7.97, "volume": 242281.0}, {"date": "2020-06-25", "close": 7.77, "volume": 292703.0}, {"date": "2020-06-26", "close": 7.5, "volume": 951978.0}, {"date": "2020-06-29", "close": 8.35, "volume": 162465.0}, {"date": "2020-06-30", "close": 8.57, "volume": 63111.0}, {"date": "2020-07-01", "close": 8.67, "volume": 62828.0}, {"date": "2020-07-02", "close": 8.3, "volume": 82475.0}, {"date": "2020-07-06", "close": 8.21, "volume": 74951.0}, {"date": "2020-07-07", "close": 8.73, "volume": 72556.0}, {"date": "2020-07-08", "close": 8.73, "volume": 102446.0}, {"date": "2020-07-09", "close": 8.36, "volume": 61931.0}, {"date": "2020-07-10", "close": 8.74, "volume": 117686.0}, {"date": "2020-07-13", "close": 8.19, "volume": 148762.0}, {"date": "2020-07-14", "close": 8.41, "volume": 118710.0}, {"date": "2020-07-15", "close": 9.54, "volume": 322992.0}, {"date": "2020-07-16", "close": 9.86, "volume": 209219.0}, {"date": "2020-07-17", "close": 11.58, "volume": 396284.0}, {"date": "2020-07-20", "close": 10.68, "volume": 212256.0}, {"date": "2020-07-21", "close": 10.98, "volume": 105540.0}, {"date": "2020-07-22", "close": 11.56, "volume": 114901.0}, {"date": "2020-07-23", "close": 11.61, "volume": 128402.0}, {"date": "2020-07-24", "close": 10.97, "volume": 150472.0}, {"date": "2020-07-27", "close": 11.33, "volume": 98552.0}, {"date": "2020-07-28", "close": 11.01, "volume": 79215.0}, {"date": "2020-07-29", "close": 12.56, "volume": 364888.0}, {"date": "2020-07-30", "close": 13.48, "volume": 242248.0}, {"date": "2020-07-31", "close": 13.71, "volume": 308638.0}, {"date": "2020-08-03", "close": 14.58, "volume": 366607.0}, {"date": "2020-08-04", "close": 17.5, "volume": 829982.0}, {"date": "2020-08-05", "close": 18.33, "volume": 495587.0}, {"date": "2020-08-06", "close": 18.48, "volume": 188807.0}, {"date": "2020-08-07", "close": 17.83, "volume": 222824.0}, {"date": "2020-08-10", "close": 18.88, "volume": 281679.0}, {"date": "2020-08-11", "close": 19.21, "volume": 347215.0}, {"date": "2020-08-12", "close": 18.36, "volume": 283746.0}, {"date": "2020-08-13", "close": 19.04, "volume": 132630.0}, {"date": "2020-08-14", "close": 18.76, "volume": 151469.0}, {"date": "2020-08-17", "close": 19.69, "volume": 437731.0}, {"date": "2020-08-18", "close": 20.75, "volume": 401209.0}, {"date": "2020-08-19", "close": 20.88, "volume": 291632.0}, {"date": "2020-08-20", "close": 20.45, "volume": 156622.0}, {"date": "2020-08-21", "close": 19.63, "volume": 259638.0}, {"date": "2020-08-24", "close": 21.5, "volume": 259707.0}, {"date": "2020-08-25", "close": 20.7, "volume": 277796.0}, {"date": "2020-08-26", "close": 20.52, "volume": 146459.0}, {"date": "2020-08-27", "close": 20.81, "volume": 90340.0}, {"date": "2020-08-28", "close": 20.76, "volume": 148167.0}, {"date": "2020-08-31", "close": 20.43, "volume": 180122.0}, {"date": "2020-09-01", "close": 21.78, "volume": 174262.0}, {"date": "2020-09-02", "close": 21.84, "volume": 191177.0}, {"date": "2020-09-03", "close": 19.79, "volume": 380255.0}, {"date": "2020-09-04", "close": 19.18, "volume": 330635.0}, {"date": "2020-09-08", "close": 17.63, "volume": 222592.0}, {"date": "2020-09-09", "close": 18.58, "volume": 173360.0}, {"date": "2020-09-10", "close": 18.85, "volume": 132924.0}, {"date": "2020-09-11", "close": 17.28, "volume": 184981.0}, {"date": "2020-09-14", "close": 17.24, "volume": 130749.0}, {"date": "2020-09-15", "close": 17.57, "volume": 90885.0}, {"date": "2020-09-16", "close": 17.94, "volume": 144036.0}, {"date": "2020-09-17", "close": 18.32, "volume": 118508.0}, {"date": "2020-09-18", "close": 18.14, "volume": 146275.0}, {"date": "2020-09-21", "close": 17.88, "volume": 258390.0}, {"date": "2020-09-22", "close": 19.55, "volume": 223541.0}, {"date": "2020-09-23", "close": 18.87, "volume": 175385.0}, {"date": "2020-09-24", "close": 19.36, "volume": 153654.0}, {"date": "2020-09-25", "close": 18.94, "volume": 64190.0}, {"date": "2020-09-28", "close": 19.6, "volume": 96940.0}, {"date": "2020-09-29", "close": 20.68, "volume": 149043.0}, {"date": "2020-09-30", "close": 21.53, "volume": 133025.0}, {"date": "2020-10-01", "close": 21.55, "volume": 110865.0}, {"date": "2020-10-02", "close": 22.71, "volume": 255259.0}, {"date": "2020-10-05", "close": 24.6, "volume": 248285.0}, {"date": "2020-10-06", "close": 25.44, "volume": 233413.0}, {"date": "2020-10-07", "close": 27.05, "volume": 230653.0}, {"date": "2020-10-08", "close": 27.61, "volume": 255688.0}, {"date": "2020-10-09", "close": 26.46, "volume": 190373.0}, {"date": "2020-10-12", "close": 26.59, "volume": 199590.0}, {"date": "2020-10-13", "close": 27.35, "volume": 152543.0}, {"date": "2020-10-14", "close": 27.07, "volume": 54093.0}, {"date": "2020-10-15", "close": 26.79, "volume": 104928.0}, {"date": "2020-10-16", "close": 25.8, "volume": 86375.0}, {"date": "2020-10-19", "close": 25.86, "volume": 114954.0}, {"date": "2020-10-20", "close": 25.08, "volume": 119931.0}, {"date": "2020-10-21", "close": 24.22, "volume": 109365.0}, {"date": "2020-10-22", "close": 24.11, "volume": 82279.0}, {"date": "2020-10-23", "close": 23.42, "volume": 118895.0}, {"date": "2020-10-26", "close": 22.3, "volume": 143737.0}, {"date": "2020-10-27", "close": 21.95, "volume": 53673.0}, {"date": "2020-10-28", "close": 24.17, "volume": 301499.0}, {"date": "2020-10-29", "close": 22.47, "volume": 418530.0}, {"date": "2020-10-30", "close": 21.98, "volume": 188842.0}, {"date": "2020-11-02", "close": 23.47, "volume": 181647.0}, {"date": "2020-11-03", "close": 23.89, "volume": 114205.0}, {"date": "2020-11-04", "close": 23.16, "volume": 92452.0}, {"date": "2020-11-05", "close": 23.95, "volume": 152519.0}, {"date": "2020-11-06", "close": 22.84, "volume": 138054.0}, {"date": "2020-11-09", "close": 21.98, "volume": 122541.0}, {"date": "2020-11-10", "close": 22.4, "volume": 118353.0}, {"date": "2020-11-11", "close": 22.42, "volume": 59141.0}, {"date": "2020-11-12", "close": 22.44, "volume": 74841.0}, {"date": "2020-11-13", "close": 23.26, "volume": 58157.0}, {"date": "2020-11-16", "close": 24.5, "volume": 91891.0}, {"date": "2020-11-17", "close": 25.54, "volume": 100041.0}, {"date": "2020-11-18", "close": 25.84, "volume": 157242.0}, {"date": "2020-11-19", "close": 26.01, "volume": 89828.0}, {"date": "2020-11-20", "close": 26.22, "volume": 66124.0}, {"date": "2020-11-23", "close": 26.83, "volume": 104877.0}, {"date": "2020-11-24", "close": 26.99, "volume": 103254.0}, {"date": "2020-11-25", "close": 26.44, "volume": 82628.0}, {"date": "2020-11-27", "close": 26.4, "volume": 50720.0}, {"date": "2020-11-30", "close": 26.1, "volume": 256792.0}, {"date": "2020-12-01", "close": 24.96, "volume": 112964.0}, {"date": "2020-12-02", "close": 25.81, "volume": 78747.0}, {"date": "2020-12-03", "close": 25.87, "volume": 61075.0}, {"date": "2020-12-04", "close": 25.75, "volume": 50941.0}, {"date": "2020-12-07", "close": 26.3, "volume": 51612.0}, {"date": "2020-12-08", "close": 25.62, "volume": 460633.0}, {"date": "2020-12-09", "close": 26.12, "volume": 167145.0}, {"date": "2020-12-10", "close": 25.98, "volume": 469675.0}, {"date": "2020-12-11", "close": 25.5, "volume": 128805.0}, {"date": "2020-12-14", "close": 24.37, "volume": 173558.0}, {"date": "2020-12-15", "close": 25.34, "volume": 125183.0}, {"date": "2020-12-16", "close": 26.39, "volume": 99028.0}, {"date": "2020-12-17", "close": 28.09, "volume": 170567.0}, {"date": "2020-12-18", "close": 28.94, "volume": 165485.0}, {"date": "2020-12-21", "close": 29.02, "volume": 116436.0}, {"date": "2020-12-22", "close": 29.83, "volume": 62603.0}, {"date": "2020-12-23", "close": 29.79, "volume": 86640.0}, {"date": "2020-12-24", "close": 29.37, "volume": 21654.0}, {"date": "2020-12-28", "close": 29.84, "volume": 54892.0}, {"date": "2020-12-29", "close": 28.92, "volume": 76580.0}, {"date": "2020-12-30", "close": 29.91, "volume": 59632.0}, {"date": "2020-12-31", "close": 29.26, "volume": 44402.0}, {"date": "2021-01-04", "close": 27.97, "volume": 87041.0}, {"date": "2021-01-05", "close": 32.41, "volume": 203128.0}, {"date": "2021-01-06", "close": 34.67, "volume": 217255.0}, {"date": "2021-01-07", "close": 34.98, "volume": 95280.0}, {"date": "2021-01-08", "close": 34.11, "volume": 92502.0}, {"date": "2021-01-11", "close": 34.62, "volume": 128517.0}, {"date": "2021-01-12", "close": 36.5, "volume": 137340.0}, {"date": "2021-01-13", "close": 36.13, "volume": 139195.0}, {"date": "2021-01-14", "close": 37.67, "volume": 165956.0}, {"date": "2021-01-15", "close": 36.23, "volume": 219699.0}, {"date": "2021-01-19", "close": 37.85, "volume": 104623.0}, {"date": "2021-01-20", "close": 39.07, "volume": 102608.0}, {"date": "2021-01-21", "close": 37.95, "volume": 117810.0}, {"date": "2021-01-22", "close": 38.21, "volume": 114165.0}, {"date": "2021-01-25", "close": 37.71, "volume": 93090.0}, {"date": "2021-01-26", "close": 37.52, "volume": 158698.0}, {"date": "2021-01-27", "close": 34.66, "volume": 154987.0}, {"date": "2021-01-28", "close": 35.98, "volume": 195324.0}, {"date": "2021-01-29", "close": 35.38, "volume": 87363.0}, {"date": "2021-02-01", "close": 37.09, "volume": 87480.0}, {"date": "2021-02-02", "close": 38.51, "volume": 125194.0}, {"date": "2021-02-03", "close": 39.84, "volume": 132740.0}, {"date": "2021-02-04", "close": 39.96, "volume": 91902.0}, {"date": "2021-02-05", "close": 40.98, "volume": 98949.0}, {"date": "2021-02-08", "close": 42.98, "volume": 203793.0}, {"date": "2021-02-09", "close": 41.52, "volume": 101425.0}, {"date": "2021-02-10", "close": 41.75, "volume": 87731.0}, {"date": "2021-02-11", "close": 42.84, "volume": 63887.0}, {"date": "2021-02-12", "close": 44.61, "volume": 135049.0}, {"date": "2021-02-16", "close": 42.87, "volume": 98387.0}, {"date": "2021-02-17", "close": 44.25, "volume": 112517.0}, {"date": "2021-02-18", "close": 44.75, "volume": 85358.0}, {"date": "2021-02-19", "close": 44.76, "volume": 162056.0}, {"date": "2021-02-22", "close": 45.73, "volume": 133504.0}, {"date": "2021-02-23", "close": 43.24, "volume": 163794.0}, {"date": "2021-02-24", "close": 41.85, "volume": 229106.0}, {"date": "2021-02-25", "close": 40.04, "volume": 133961.0}, {"date": "2021-02-26", "close": 40.1, "volume": 116906.0}, {"date": "2021-03-01", "close": 42.2, "volume": 93780.0}, {"date": "2021-03-02", "close": 42.08, "volume": 74955.0}, {"date": "2021-03-03", "close": 41.88, "volume": 144304.0}, {"date": "2021-03-04", "close": 35.67, "volume": 537572.0}, {"date": "2021-03-05", "close": 34.88, "volume": 312340.0}, {"date": "2021-03-08", "close": 35.57, "volume": 179949.0}, {"date": "2021-03-09", "close": 37.47, "volume": 109344.0}, {"date": "2021-03-10", "close": 38.26, "volume": 152855.0}, {"date": "2021-03-11", "close": 39.98, "volume": 116995.0}, {"date": "2021-03-12", "close": 39.14, "volume": 89403.0}, {"date": "2021-03-15", "close": 39.95, "volume": 79422.0}, {"date": "2021-03-16", "close": 39.05, "volume": 100501.0}, {"date": "2021-03-17", "close": 40.01, "volume": 148596.0}, {"date": "2021-03-18", "close": 39.09, "volume": 111180.0}, {"date": "2021-03-19", "close": 39.88, "volume": 243986.0}, {"date": "2021-03-22", "close": 40.37, "volume": 120483.0}, {"date": "2021-03-23", "close": 37.36, "volume": 180523.0}, {"date": "2021-03-24", "close": 36.42, "volume": 90450.0}, {"date": "2021-03-25", "close": 38.31, "volume": 79823.0}, {"date": "2021-03-26", "close": 39.04, "volume": 40753.0}, {"date": "2021-03-29", "close": 38.37, "volume": 94965.0}, {"date": "2021-03-30", "close": 39.31, "volume": 88075.0}, {"date": "2021-03-31", "close": 39.19, "volume": 80950.0}, {"date": "2021-04-01", "close": 40.42, "volume": 121033.0}, {"date": "2021-04-05", "close": 42.41, "volume": 129020.0}, {"date": "2021-04-06", "close": 43.13, "volume": 88774.0}, {"date": "2021-04-07", "close": 43.29, "volume": 150656.0}, {"date": "2021-04-08", "close": 43.39, "volume": 89507.0}, {"date": "2021-04-09", "close": 45.66, "volume": 169793.0}, {"date": "2021-04-12", "close": 46.2, "volume": 148901.0}, {"date": "2021-04-13", "close": 45.51, "volume": 94597.0}, {"date": "2021-04-14", "close": 47.01, "volume": 219944.0}, {"date": "2021-04-15", "close": 47.93, "volume": 124131.0}, {"date": "2021-04-16", "close": 49.24, "volume": 159011.0}, {"date": "2021-04-19", "close": 47.72, "volume": 126617.0}, {"date": "2021-04-20", "close": 45.75, "volume": 196982.0}, {"date": "2021-04-21", "close": 48.43, "volume": 196147.0}, {"date": "2021-04-22", "close": 46.35, "volume": 150220.0}, {"date": "2021-04-23", "close": 48.98, "volume": 105436.0}, {"date": "2021-04-26", "close": 50.09, "volume": 160185.0}, {"date": "2021-04-27", "close": 49.93, "volume": 114975.0}, {"date": "2021-04-28", "close": 50.27, "volume": 113501.0}, {"date": "2021-04-29", "close": 52.61, "volume": 178911.0}, {"date": "2021-04-30", "close": 50.47, "volume": 169990.0}, {"date": "2021-05-03", "close": 53.28, "volume": 165885.0}, {"date": "2021-05-04", "close": 53.31, "volume": 198474.0}, {"date": "2021-05-05", "close": 53.61, "volume": 136866.0}, {"date": "2021-05-06", "close": 57.67, "volume": 350231.0}, {"date": "2021-05-07", "close": 66.81, "volume": 605034.0}, {"date": "2021-05-10", "close": 67.61, "volume": 451706.0}, {"date": "2021-05-11", "close": 67.44, "volume": 264521.0}, {"date": "2021-05-12", "close": 58.44, "volume": 427437.0}, {"date": "2021-05-13", "close": 56.82, "volume": 352780.0}, {"date": "2021-05-14", "close": 53.67, "volume": 430575.0}, {"date": "2021-05-17", "close": 54.6, "volume": 225338.0}, {"date": "2021-05-18", "close": 52.84, "volume": 195707.0}, {"date": "2021-05-19", "close": 52.65, "volume": 176786.0}, {"date": "2021-05-20", "close": 53.28, "volume": 176420.0}, {"date": "2021-05-21", "close": 54.88, "volume": 238231.0}, {"date": "2021-05-24", "close": 55.68, "volume": 155133.0}, {"date": "2021-05-25", "close": 51.92, "volume": 282187.0}, {"date": "2021-05-26", "close": 51.33, "volume": 251982.0}, {"date": "2021-05-27", "close": 51.81, "volume": 135255.0}, {"date": "2021-05-28", "close": 50.4, "volume": 196500.0}, {"date": "2021-06-01", "close": 52.19, "volume": 163575.0}, {"date": "2021-06-02", "close": 48.69, "volume": 318499.0}, {"date": "2021-06-03", "close": 47.49, "volume": 217033.0}, {"date": "2021-06-04", "close": 45.13, "volume": 415722.0}, {"date": "2021-06-07", "close": 44.96, "volume": 401849.0}, {"date": "2021-06-08", "close": 44.46, "volume": 406939.0}, {"date": "2021-06-09", "close": 43.81, "volume": 331421.0}, {"date": "2021-06-10", "close": 41.89, "volume": 292248.0}, {"date": "2021-06-11", "close": 41.96, "volume": 177384.0}, {"date": "2021-06-14", "close": 41.21, "volume": 162601.0}, {"date": "2021-06-15", "close": 42.52, "volume": 248544.0}, {"date": "2021-06-16", "close": 42.43, "volume": 227278.0}, {"date": "2021-06-17", "close": 42.25, "volume": 202257.0}, {"date": "2021-06-18", "close": 42.33, "volume": 211724.0}, {"date": "2021-06-21", "close": 45.04, "volume": 288520.0}, {"date": "2021-06-22", "close": 46.01, "volume": 218548.0}, {"date": "2021-06-23", "close": 45.55, "volume": 196798.0}, {"date": "2021-06-24", "close": 46.8, "volume": 167482.0}, {"date": "2021-06-25", "close": 46.22, "volume": 1300077.0}, {"date": "2021-06-28", "close": 47.22, "volume": 241551.0}, {"date": "2021-06-29", "close": 48.19, "volume": 236820.0}, {"date": "2021-06-30", "close": 50.28, "volume": 288611.0}, {"date": "2021-07-01", "close": 48.92, "volume": 290344.0}, {"date": "2021-07-02", "close": 46.51, "volume": 208019.0}, {"date": "2021-07-06", "close": 44.06, "volume": 200234.0}, {"date": "2021-07-07", "close": 45.09, "volume": 218981.0}, {"date": "2021-07-08", "close": 44.13, "volume": 162116.0}, {"date": "2021-07-09", "close": 45.2, "volume": 108475.0}, {"date": "2021-07-12", "close": 45.99, "volume": 93067.0}, {"date": "2021-07-13", "close": 41.95, "volume": 271046.0}, {"date": "2021-07-14", "close": 39.13, "volume": 234365.0}, {"date": "2021-07-15", "close": 39.39, "volume": 241337.0}, {"date": "2021-07-16", "close": 37.3, "volume": 185834.0}, {"date": "2021-07-19", "close": 37.39, "volume": 298270.0}, {"date": "2021-07-20", "close": 38.45, "volume": 219399.0}, {"date": "2021-07-21", "close": 42.29, "volume": 208325.0}, {"date": "2021-07-22", "close": 40.76, "volume": 138423.0}, {"date": "2021-07-23", "close": 40.85, "volume": 164651.0}, {"date": "2021-07-26", "close": 39.81, "volume": 162355.0}, {"date": "2021-07-27", "close": 39.55, "volume": 127613.0}, {"date": "2021-07-28", "close": 39.0, "volume": 161564.0}, {"date": "2021-07-29", "close": 42.13, "volume": 213107.0}, {"date": "2021-07-30", "close": 42.96, "volume": 271825.0}, {"date": "2021-08-02", "close": 41.83, "volume": 305851.0}, {"date": "2021-08-03", "close": 44.09, "volume": 304061.0}, {"date": "2021-08-04", "close": 47.63, "volume": 604017.0}, {"date": "2021-08-05", "close": 53.67, "volume": 565934.0}, {"date": "2021-08-06", "close": 57.33, "volume": 483998.0}, {"date": "2021-08-09", "close": 57.0, "volume": 344866.0}, {"date": "2021-08-10", "close": 57.77, "volume": 190418.0}, {"date": "2021-08-11", "close": 59.09, "volume": 316579.0}, {"date": "2021-08-12", "close": 60.1, "volume": 166372.0}, {"date": "2021-08-13", "close": 58.27, "volume": 182840.0}, {"date": "2021-08-16", "close": 57.61, "volume": 158725.0}, {"date": "2021-08-17", "close": 55.35, "volume": 331662.0}, {"date": "2021-08-18", "close": 54.89, "volume": 213524.0}, {"date": "2021-08-19", "close": 54.29, "volume": 171355.0}, {"date": "2021-08-20", "close": 53.29, "volume": 229982.0}, {"date": "2021-08-23", "close": 55.22, "volume": 160668.0}, {"date": "2021-08-24", "close": 63.15, "volume": 580832.0}, {"date": "2021-08-25", "close": 61.79, "volume": 357432.0}, {"date": "2021-08-26", "close": 61.43, "volume": 110249.0}, {"date": "2021-08-27", "close": 62.68, "volume": 130276.0}, {"date": "2021-08-30", "close": 59.67, "volume": 196040.0}, {"date": "2021-08-31", "close": 57.56, "volume": 206614.0}, {"date": "2021-09-01", "close": 57.51, "volume": 141029.0}, {"date": "2021-09-02", "close": 57.7, "volume": 75683.0}, {"date": "2021-09-03", "close": 58.67, "volume": 149058.0}, {"date": "2021-09-07", "close": 56.31, "volume": 187084.0}, {"date": "2021-09-08", "close": 54.56, "volume": 181247.0}, {"date": "2021-09-09", "close": 54.23, "volume": 134759.0}, {"date": "2021-09-10", "close": 54.02, "volume": 180209.0}, {"date": "2021-09-13", "close": 53.97, "volume": 167754.0}, {"date": "2021-09-14", "close": 51.16, "volume": 331539.0}, {"date": "2021-09-15", "close": 50.72, "volume": 191569.0}, {"date": "2021-09-16", "close": 50.32, "volume": 99456.0}, {"date": "2021-09-17", "close": 50.04, "volume": 183724.0}, {"date": "2021-09-20", "close": 49.26, "volume": 189034.0}, {"date": "2021-09-21", "close": 49.14, "volume": 124046.0}, {"date": "2021-09-22", "close": 50.12, "volume": 137099.0}, {"date": "2021-09-23", "close": 51.65, "volume": 99038.0}, {"date": "2021-09-24", "close": 50.58, "volume": 76598.0}, {"date": "2021-09-27", "close": 51.75, "volume": 115752.0}, {"date": "2021-09-28", "close": 51.33, "volume": 126158.0}, {"date": "2021-09-29", "close": 51.53, "volume": 73837.0}, {"date": "2021-09-30", "close": 48.88, "volume": 153336.0}, {"date": "2021-10-01", "close": 49.94, "volume": 131018.0}, {"date": "2021-10-04", "close": 48.79, "volume": 112722.0}, {"date": "2021-10-05", "close": 48.43, "volume": 87257.0}, {"date": "2021-10-06", "close": 48.1, "volume": 157932.0}, {"date": "2021-10-07", "close": 50.18, "volume": 133792.0}, {"date": "2021-10-08", "close": 50.16, "volume": 86579.0}, {"date": "2021-10-11", "close": 51.37, "volume": 176926.0}, {"date": "2021-10-12", "close": 50.82, "volume": 200751.0}, {"date": "2021-10-13", "close": 51.52, "volume": 97782.0}, {"date": "2021-10-14", "close": 51.9, "volume": 227322.0}, {"date": "2021-10-15", "close": 51.39, "volume": 261829.0}, {"date": "2021-10-18", "close": 52.09, "volume": 88860.0}, {"date": "2021-10-19", "close": 48.98, "volume": 173968.0}, {"date": "2021-10-20", "close": 50.2, "volume": 188560.0}, {"date": "2021-10-21", "close": 49.85, "volume": 95605.0}, {"date": "2021-10-22", "close": 49.36, "volume": 110062.0}, {"date": "2021-10-25", "close": 51.81, "volume": 150321.0}, {"date": "2021-10-26", "close": 49.12, "volume": 91838.0}, {"date": "2021-10-27", "close": 47.03, "volume": 132693.0}, {"date": "2021-10-28", "close": 47.83, "volume": 105935.0}, {"date": "2021-10-29", "close": 47.63, "volume": 151592.0}, {"date": "2021-11-01", "close": 49.75, "volume": 118147.0}, {"date": "2021-11-02", "close": 46.76, "volume": 395798.0}, {"date": "2021-11-03", "close": 61.47, "volume": 882009.0}, {"date": "2021-11-04", "close": 65.24, "volume": 536759.0}, {"date": "2021-11-05", "close": 69.37, "volume": 310451.0}, {"date": "2021-11-08", "close": 68.79, "volume": 217867.0}, {"date": "2021-11-09", "close": 69.96, "volume": 189694.0}, {"date": "2021-11-10", "close": 67.96, "volume": 163592.0}, {"date": "2021-11-11", "close": 72.61, "volume": 175548.0}, {"date": "2021-11-12", "close": 73.11, "volume": 105198.0}, {"date": "2021-11-15", "close": 72.56, "volume": 109880.0}, {"date": "2021-11-16", "close": 74.61, "volume": 110591.0}, {"date": "2021-11-17", "close": 75.27, "volume": 108094.0}, {"date": "2021-11-18", "close": 75.25, "volume": 102636.0}, {"date": "2021-11-19", "close": 73.68, "volume": 149085.0}, {"date": "2021-11-22", "close": 73.55, "volume": 105411.0}, {"date": "2021-11-23", "close": 75.66, "volume": 101118.0}, {"date": "2021-11-24", "close": 74.33, "volume": 59539.0}, {"date": "2021-11-26", "close": 70.11, "volume": 68447.0}, {"date": "2021-11-29", "close": 71.42, "volume": 106156.0}, {"date": "2021-11-30", "close": 70.54, "volume": 108739.0}, {"date": "2021-12-01", "close": 71.05, "volume": 211990.0}, {"date": "2021-12-02", "close": 78.63, "volume": 260252.0}, {"date": "2021-12-03", "close": 78.22, "volume": 295128.0}, {"date": "2021-12-06", "close": 80.77, "volume": 175000.0}, {"date": "2021-12-07", "close": 80.28, "volume": 135920.0}, {"date": "2021-12-08", "close": 81.24, "volume": 76207.0}, {"date": "2021-12-09", "close": 83.05, "volume": 100591.0}, {"date": "2021-12-10", "close": 83.52, "volume": 153572.0}, {"date": "2021-12-13", "close": 80.62, "volume": 199048.0}, {"date": "2021-12-14", "close": 79.03, "volume": 134205.0}, {"date": "2021-12-15", "close": 82.73, "volume": 118291.0}, {"date": "2021-12-16", "close": 80.7, "volume": 124700.0}, {"date": "2021-12-17", "close": 80.27, "volume": 185406.0}, {"date": "2021-12-20", "close": 78.96, "volume": 167606.0}, {"date": "2021-12-21", "close": 81.72, "volume": 71713.0}, {"date": "2021-12-22", "close": 84.33, "volume": 85076.0}, {"date": "2021-12-23", "close": 87.14, "volume": 80348.0}, {"date": "2021-12-27", "close": 90.17, "volume": 198092.0}, {"date": "2021-12-28", "close": 91.01, "volume": 58674.0}, {"date": "2021-12-29", "close": 94.57, "volume": 138876.0}, {"date": "2021-12-30", "close": 91.64, "volume": 100865.0}, {"date": "2021-12-31", "close": 95.76, "volume": 116908.0}, {"date": "2022-01-03", "close": 91.08, "volume": 165553.0}, {"date": "2022-01-04", "close": 92.09, "volume": 121165.0}, {"date": "2022-01-05", "close": 86.72, "volume": 110485.0}, {"date": "2022-01-06", "close": 87.81, "volume": 126282.0}, {"date": "2022-01-07", "close": 81.01, "volume": 153129.0}, {"date": "2022-01-10", "close": 81.55, "volume": 230253.0}, {"date": "2022-01-11", "close": 84.43, "volume": 181450.0}, {"date": "2022-01-12", "close": 84.1, "volume": 147308.0}, {"date": "2022-01-13", "close": 83.84, "volume": 116889.0}, {"date": "2022-01-14", "close": 81.92, "volume": 127044.0}, {"date": "2022-01-18", "close": 76.27, "volume": 125954.0}, {"date": "2022-01-19", "close": 75.49, "volume": 147603.0}, {"date": "2022-01-20", "close": 72.65, "volume": 137883.0}, {"date": "2022-01-21", "close": 68.6, "volume": 239927.0}, {"date": "2022-01-24", "close": 73.38, "volume": 206313.0}, {"date": "2022-01-25", "close": 71.28, "volume": 100216.0}, {"date": "2022-01-26", "close": 70.79, "volume": 119193.0}, {"date": "2022-01-27", "close": 68.34, "volume": 107953.0}, {"date": "2022-01-28", "close": 70.42, "volume": 97413.0}, {"date": "2022-01-31", "close": 71.64, "volume": 92187.0}, {"date": "2022-02-01", "close": 74.78, "volume": 100854.0}, {"date": "2022-02-02", "close": 75.07, "volume": 72867.0}, {"date": "2022-02-03", "close": 73.72, "volume": 62699.0}, {"date": "2022-02-04", "close": 70.31, "volume": 116913.0}, {"date": "2022-02-07", "close": 71.43, "volume": 55700.0}, {"date": "2022-02-08", "close": 76.8, "volume": 112479.0}, {"date": "2022-02-09", "close": 77.9, "volume": 56320.0}, {"date": "2022-02-10", "close": 79.16, "volume": 163287.0}, {"date": "2022-02-11", "close": 79.1, "volume": 191139.0}, {"date": "2022-02-14", "close": 80.37, "volume": 117309.0}, {"date": "2022-02-15", "close": 87.12, "volume": 156056.0}, {"date": "2022-02-16", "close": 88.66, "volume": 149511.0}, {"date": "2022-02-17", "close": 87.59, "volume": 129902.0}, {"date": "2022-02-18", "close": 85.71, "volume": 136545.0}, {"date": "2022-02-22", "close": 83.66, "volume": 237412.0}, {"date": "2022-02-23", "close": 75.35, "volume": 553998.0}, {"date": "2022-02-24", "close": 86.39, "volume": 249642.0}, {"date": "2022-02-25", "close": 87.35, "volume": 181626.0}, {"date": "2022-02-28", "close": 89.38, "volume": 138059.0}, {"date": "2022-03-01", "close": 87.4, "volume": 112751.0}, {"date": "2022-03-02", "close": 92.78, "volume": 171561.0}, {"date": "2022-03-03", "close": 90.13, "volume": 102455.0}, {"date": "2022-03-04", "close": 89.04, "volume": 98235.0}, {"date": "2022-03-07", "close": 84.39, "volume": 141342.0}, {"date": "2022-03-08", "close": 85.15, "volume": 165384.0}, {"date": "2022-03-09", "close": 89.29, "volume": 151045.0}, {"date": "2022-03-10", "close": 90.82, "volume": 113974.0}, {"date": "2022-03-11", "close": 88.32, "volume": 104812.0}, {"date": "2022-03-14", "close": 81.78, "volume": 136693.0}, {"date": "2022-03-15", "close": 88.03, "volume": 139110.0}, {"date": "2022-03-16", "close": 90.82, "volume": 111358.0}, {"date": "2022-03-17", "close": 92.59, "volume": 99340.0}, {"date": "2022-03-18", "close": 93.24, "volume": 157203.0}, {"date": "2022-03-21", "close": 91.77, "volume": 105207.0}, {"date": "2022-03-22", "close": 91.1, "volume": 100196.0}, {"date": "2022-03-23", "close": 84.78, "volume": 126055.0}, {"date": "2022-03-24", "close": 79.67, "volume": 357931.0}, {"date": "2022-03-25", "close": 79.55, "volume": 183372.0}, {"date": "2022-03-28", "close": 78.96, "volume": 118440.0}, {"date": "2022-03-29", "close": 78.31, "volume": 144653.0}, {"date": "2022-03-30", "close": 74.59, "volume": 149909.0}, {"date": "2022-03-31", "close": 71.88, "volume": 153117.0}, {"date": "2022-04-01", "close": 71.67, "volume": 123355.0}, {"date": "2022-04-04", "close": 69.6, "volume": 159035.0}, {"date": "2022-04-05", "close": 67.3, "volume": 225027.0}, {"date": "2022-04-06", "close": 60.41, "volume": 416863.0}, {"date": "2022-04-07", "close": 61.89, "volume": 278498.0}, {"date": "2022-04-08", "close": 62.02, "volume": 178976.0}, {"date": "2022-04-11", "close": 63.18, "volume": 139286.0}, {"date": "2022-04-12", "close": 62.92, "volume": 155006.0}, {"date": "2022-04-13", "close": 65.7, "volume": 149431.0}, {"date": "2022-04-14", "close": 63.51, "volume": 135993.0}, {"date": "2022-04-18", "close": 65.01, "volume": 105857.0}, {"date": "2022-04-19", "close": 68.63, "volume": 100075.0}, {"date": "2022-04-20", "close": 71.41, "volume": 166384.0}, {"date": "2022-04-21", "close": 68.04, "volume": 105401.0}, {"date": "2022-04-22", "close": 66.64, "volume": 93064.0}, {"date": "2022-04-25", "close": 69.33, "volume": 214171.0}, {"date": "2022-04-26", "close": 65.11, "volume": 105021.0}, {"date": "2022-04-27", "close": 66.89, "volume": 85899.0}, {"date": "2022-04-28", "close": 69.06, "volume": 103059.0}, {"date": "2022-04-29", "close": 66.67, "volume": 141219.0}, {"date": "2022-05-02", "close": 70.45, "volume": 176033.0}, {"date": "2022-05-03", "close": 76.56, "volume": 268551.0}, {"date": "2022-05-04", "close": 98.39, "volume": 611399.0}, {"date": "2022-05-05", "close": 97.91, "volume": 359093.0}, {"date": "2022-05-06", "close": 96.83, "volume": 179487.0}, {"date": "2022-05-09", "close": 91.6, "volume": 223651.0}, {"date": "2022-05-10", "close": 89.16, "volume": 212606.0}, {"date": "2022-05-11", "close": 83.67, "volume": 138218.0}, {"date": "2022-05-12", "close": 85.54, "volume": 175896.0}, {"date": "2022-05-13", "close": 89.42, "volume": 148398.0}, {"date": "2022-05-16", "close": 87.12, "volume": 130720.0}, {"date": "2022-05-17", "close": 90.79, "volume": 157929.0}, {"date": "2022-05-18", "close": 84.04, "volume": 271186.0}, {"date": "2022-05-19", "close": 83.08, "volume": 134342.0}, {"date": "2022-05-20", "close": 80.63, "volume": 203766.0}, {"date": "2022-05-23", "close": 81.43, "volume": 151147.0}, {"date": "2022-05-24", "close": 76.33, "volume": 234564.0}, {"date": "2022-05-25", "close": 79.98, "volume": 136720.0}, {"date": "2022-05-26", "close": 82.67, "volume": 95382.0}, {"date": "2022-05-27", "close": 83.6, "volume": 70720.0}, {"date": "2022-05-31", "close": 82.66, "volume": 311975.0}, {"date": "2022-06-01", "close": 83.28, "volume": 202755.0}, {"date": "2022-06-02", "close": 85.09, "volume": 154435.0}, {"date": "2022-06-03", "close": 87.29, "volume": 140697.0}, {"date": "2022-06-06", "close": 87.89, "volume": 159447.0}, {"date": "2022-06-07", "close": 90.6, "volume": 145347.0}, {"date": "2022-06-08", "close": 84.5, "volume": 175057.0}, {"date": "2022-06-09", "close": 82.33, "volume": 91085.0}, {"date": "2022-06-10", "close": 77.15, "volume": 229251.0}, {"date": "2022-06-13", "close": 70.17, "volume": 262524.0}, {"date": "2022-06-14", "close": 71.22, "volume": 143046.0}, {"date": "2022-06-15", "close": 69.38, "volume": 201095.0}, {"date": "2022-06-16", "close": 61.94, "volume": 390454.0}, {"date": "2022-06-17", "close": 63.97, "volume": 384602.0}, {"date": "2022-06-21", "close": 63.97, "volume": 217005.0}, {"date": "2022-06-22", "close": 62.88, "volume": 158687.0}, {"date": "2022-06-23", "close": 65.81, "volume": 265496.0}, {"date": "2022-06-24", "close": 66.64, "volume": 500387.0}, {"date": "2022-06-27", "close": 69.13, "volume": 166264.0}, {"date": "2022-06-28", "close": 66.74, "volume": 148909.0}, {"date": "2022-06-29", "close": 64.96, "volume": 166283.0}, {"date": "2022-06-30", "close": 66.81, "volume": 193678.0}, {"date": "2022-07-01", "close": 69.29, "volume": 172678.0}, {"date": "2022-07-05", "close": 69.39, "volume": 148720.0}, {"date": "2022-07-06", "close": 66.63, "volume": 192255.0}, {"date": "2022-07-07", "close": 69.85, "volume": 149411.0}, {"date": "2022-07-08", "close": 71.64, "volume": 121707.0}, {"date": "2022-07-11", "close": 70.25, "volume": 100367.0}, {"date": "2022-07-12", "close": 71.37, "volume": 126012.0}, {"date": "2022-07-13", "close": 72.58, "volume": 140683.0}, {"date": "2022-07-14", "close": 71.08, "volume": 138871.0}, {"date": "2022-07-15", "close": 72.57, "volume": 117567.0}, {"date": "2022-07-18", "close": 73.1, "volume": 116786.0}, {"date": "2022-07-19", "close": 75.96, "volume": 173531.0}, {"date": "2022-07-20", "close": 77.8, "volume": 140000.0}, {"date": "2022-07-21", "close": 75.9, "volume": 125728.0}, {"date": "2022-07-22", "close": 75.63, "volume": 137612.0}, {"date": "2022-07-25", "close": 74.39, "volume": 148369.0}, {"date": "2022-07-26", "close": 74.04, "volume": 169770.0}, {"date": "2022-07-27", "close": 74.42, "volume": 117116.0}, {"date": "2022-07-28", "close": 77.31, "volume": 122395.0}, {"date": "2022-07-29", "close": 80.0, "volume": 155558.0}, {"date": "2022-08-01", "close": 83.07, "volume": 286292.0}, {"date": "2022-08-02", "close": 82.05, "volume": 260455.0}, {"date": "2022-08-03", "close": 80.62, "volume": 293388.0}, {"date": "2022-08-04", "close": 78.96, "volume": 123364.0}, {"date": "2022-08-05", "close": 77.68, "volume": 131827.0}, {"date": "2022-08-08", "close": 81.5, "volume": 138437.0}, {"date": "2022-08-09", "close": 75.73, "volume": 196795.0}, {"date": "2022-08-10", "close": 75.93, "volume": 80906.0}, {"date": "2022-08-11", "close": 76.81, "volume": 114319.0}, {"date": "2022-08-12", "close": 77.87, "volume": 105335.0}, {"date": "2022-08-15", "close": 77.12, "volume": 104417.0}, {"date": "2022-08-16", "close": 78.64, "volume": 92941.0}, {"date": "2022-08-17", "close": 76.97, "volume": 127563.0}, {"date": "2022-08-18", "close": 79.23, "volume": 89494.0}, {"date": "2022-08-19", "close": 77.04, "volume": 120636.0}, {"date": "2022-08-22", "close": 75.71, "volume": 167782.0}, {"date": "2022-08-23", "close": 76.44, "volume": 86629.0}, {"date": "2022-08-24", "close": 75.37, "volume": 99099.0}, {"date": "2022-08-25", "close": 77.8, "volume": 111936.0}, {"date": "2022-08-26", "close": 74.73, "volume": 120477.0}, {"date": "2022-08-29", "close": 74.14, "volume": 114625.0}, {"date": "2022-08-30", "close": 70.45, "volume": 254988.0}, {"date": "2022-08-31", "close": 70.1, "volume": 194017.0}, {"date": "2022-09-01", "close": 71.5, "volume": 152564.0}, {"date": "2022-09-02", "close": 69.33, "volume": 117993.0}, {"date": "2022-09-06", "close": 69.07, "volume": 111656.0}, {"date": "2022-09-07", "close": 70.97, "volume": 103611.0}, {"date": "2022-09-08", "close": 69.92, "volume": 88202.0}, {"date": "2022-09-09", "close": 71.15, "volume": 92591.0}, {"date": "2022-09-12", "close": 70.6, "volume": 127278.0}, {"date": "2022-09-13", "close": 64.78, "volume": 263405.0}, {"date": "2022-09-14", "close": 62.33, "volume": 230795.0}, {"date": "2022-09-15", "close": 63.82, "volume": 122577.0}, {"date": "2022-09-16", "close": 65.06, "volume": 230475.0}, {"date": "2022-09-19", "close": 66.98, "volume": 104346.0}, {"date": "2022-09-20", "close": 65.51, "volume": 93264.0}, {"date": "2022-09-21", "close": 65.5, "volume": 84435.0}, {"date": "2022-09-22", "close": 63.26, "volume": 111774.0}, {"date": "2022-09-23", "close": 61.57, "volume": 157907.0}, {"date": "2022-09-26", "close": 57.88, "volume": 108771.0}, {"date": "2022-09-27", "close": 58.79, "volume": 131803.0}, {"date": "2022-09-28", "close": 62.98, "volume": 119955.0}, {"date": "2022-09-29", "close": 61.12, "volume": 129074.0}, {"date": "2022-09-30", "close": 62.1, "volume": 124044.0}, {"date": "2022-10-03", "close": 65.25, "volume": 94751.0}, {"date": "2022-10-04", "close": 74.45, "volume": 273744.0}, {"date": "2022-10-05", "close": 70.99, "volume": 142247.0}, {"date": "2022-10-06", "close": 70.67, "volume": 79792.0}, {"date": "2022-10-07", "close": 67.96, "volume": 102085.0}, {"date": "2022-10-10", "close": 68.88, "volume": 88769.0}, {"date": "2022-10-11", "close": 67.92, "volume": 80424.0}, {"date": "2022-10-12", "close": 66.5, "volume": 66878.0}, {"date": "2022-10-13", "close": 67.6, "volume": 104710.0}, {"date": "2022-10-14", "close": 63.39, "volume": 84810.0}, {"date": "2022-10-17", "close": 66.08, "volume": 65995.0}, {"date": "2022-10-18", "close": 67.37, "volume": 54105.0}, {"date": "2022-10-19", "close": 64.25, "volume": 71370.0}, {"date": "2022-10-20", "close": 62.45, "volume": 103389.0}, {"date": "2022-10-21", "close": 65.21, "volume": 60753.0}, {"date": "2022-10-24", "close": 66.26, "volume": 50342.0}, {"date": "2022-10-25", "close": 68.83, "volume": 53150.0}, {"date": "2022-10-26", "close": 68.78, "volume": 66137.0}, {"date": "2022-10-27", "close": 71.92, "volume": 112254.0}, {"date": "2022-10-28", "close": 73.02, "volume": 73398.0}, {"date": "2022-10-31", "close": 70.46, "volume": 57228.0}, {"date": "2022-11-01", "close": 70.38, "volume": 70334.0}, {"date": "2022-11-02", "close": 65.15, "volume": 209848.0}, {"date": "2022-11-03", "close": 63.51, "volume": 176307.0}, {"date": "2022-11-04", "close": 63.25, "volume": 112529.0}, {"date": "2022-11-07", "close": 65.86, "volume": 98881.0}, {"date": "2022-11-08", "close": 65.3, "volume": 83765.0}, {"date": "2022-11-09", "close": 63.19, "volume": 58987.0}, {"date": "2022-11-10", "close": 70.06, "volume": 106996.0}, {"date": "2022-11-11", "close": 70.5, "volume": 110350.0}, {"date": "2022-11-14", "close": 66.57, "volume": 114429.0}, {"date": "2022-11-15", "close": 69.37, "volume": 103977.0}, {"date": "2022-11-16", "close": 68.25, "volume": 60924.0}, {"date": "2022-11-17", "close": 67.71, "volume": 63274.0}, {"date": "2022-11-18", "close": 69.5, "volume": 64165.0}, {"date": "2022-11-21", "close": 66.36, "volume": 55317.0}, {"date": "2022-11-22", "close": 68.92, "volume": 57659.0}, {"date": "2022-11-23", "close": 68.08, "volume": 50246.0}, {"date": "2022-11-25", "close": 67.25, "volume": 17929.0}, {"date": "2022-11-28", "close": 66.14, "volume": 57332.0}, {"date": "2022-11-29", "close": 67.53, "volume": 56526.0}, {"date": "2022-11-30", "close": 69.4, "volume": 75461.0}, {"date": "2022-12-01", "close": 70.42, "volume": 82597.0}, {"date": "2022-12-02", "close": 69.76, "volume": 54577.0}, {"date": "2022-12-05", "close": 65.53, "volume": 87207.0}, {"date": "2022-12-06", "close": 65.7, "volume": 95407.0}, {"date": "2022-12-07", "close": 67.76, "volume": 60381.0}, {"date": "2022-12-08", "close": 68.38, "volume": 44085.0}, {"date": "2022-12-09", "close": 66.78, "volume": 52165.0}, {"date": "2022-12-12", "close": 67.17, "volume": 55472.0}, {"date": "2022-12-13", "close": 68.89, "volume": 128079.0}, {"date": "2022-12-14", "close": 68.93, "volume": 98429.0}, {"date": "2022-12-15", "close": 68.63, "volume": 102970.0}, {"date": "2022-12-16", "close": 69.93, "volume": 178657.0}, {"date": "2022-12-19", "close": 69.15, "volume": 78834.0}, {"date": "2022-12-20", "close": 69.36, "volume": 88886.0}, {"date": "2022-12-21", "close": 71.4, "volume": 72028.0}, {"date": "2022-12-22", "close": 69.56, "volume": 97761.0}, {"date": "2022-12-23", "close": 72.0, "volume": 142457.0}, {"date": "2022-12-27", "close": 71.03, "volume": 72999.0}, {"date": "2022-12-28", "close": 69.56, "volume": 97895.0}, {"date": "2022-12-29", "close": 72.29, "volume": 64627.0}, {"date": "2022-12-30", "close": 71.11, "volume": 63734.0}, {"date": "2023-01-03", "close": 73.52, "volume": 128888.0}, {"date": "2023-01-04", "close": 72.8, "volume": 118935.0}, {"date": "2023-01-05", "close": 70.6, "volume": 71596.0}, {"date": "2023-01-06", "close": 74.4, "volume": 72759.0}, {"date": "2023-01-09", "close": 75.33, "volume": 76838.0}, {"date": "2023-01-10", "close": 75.66, "volume": 67001.0}, {"date": "2023-01-11", "close": 78.72, "volume": 69663.0}, {"date": "2023-01-12", "close": 79.64, "volume": 76446.0}, {"date": "2023-01-13", "close": 79.99, "volume": 59816.0}, {"date": "2023-01-17", "close": 80.76, "volume": 83213.0}, {"date": "2023-01-18", "close": 81.66, "volume": 102191.0}, {"date": "2023-01-19", "close": 78.21, "volume": 71314.0}, {"date": "2023-01-20", "close": 80.97, "volume": 69055.0}, {"date": "2023-01-23", "close": 81.48, "volume": 59568.0}, {"date": "2023-01-24", "close": 82.29, "volume": 38865.0}, {"date": "2023-01-25", "close": 82.35, "volume": 43725.0}, {"date": "2023-01-26", "close": 83.89, "volume": 51685.0}, {"date": "2023-01-27", "close": 84.27, "volume": 58014.0}, {"date": "2023-01-30", "close": 85.15, "volume": 70736.0}, {"date": "2023-01-31", "close": 86.82, "volume": 74814.0}, {"date": "2023-02-01", "close": 90.29, "volume": 88226.0}, {"date": "2023-02-02", "close": 92.25, "volume": 112327.0}, {"date": "2023-02-03", "close": 91.7, "volume": 64549.0}, {"date": "2023-02-06", "close": 89.08, "volume": 87174.0}, {"date": "2023-02-07", "close": 91.29, "volume": 71882.0}, {"date": "2023-02-08", "close": 90.27, "volume": 91002.0}, {"date": "2023-02-09", "close": 87.82, "volume": 71351.0}, {"date": "2023-02-10", "close": 87.54, "volume": 71884.0}, {"date": "2023-02-13", "close": 88.94, "volume": 67286.0}, {"date": "2023-02-14", "close": 89.24, "volume": 61017.0}, {"date": "2023-02-15", "close": 90.51, "volume": 58233.0}, {"date": "2023-02-16", "close": 90.46, "volume": 77640.0}, {"date": "2023-02-17", "close": 90.49, "volume": 97280.0}, {"date": "2023-02-21", "close": 83.22, "volume": 191369.0}, {"date": "2023-02-22", "close": 83.35, "volume": 197954.0}, {"date": "2023-02-23", "close": 82.34, "volume": 116225.0}, {"date": "2023-02-24", "close": 82.21, "volume": 79097.0}, {"date": "2023-02-27", "close": 83.27, "volume": 77779.0}, {"date": "2023-02-28", "close": 84.39, "volume": 111168.0}, {"date": "2023-03-01", "close": 85.64, "volume": 100191.0}, {"date": "2023-03-02", "close": 86.28, "volume": 93237.0}, {"date": "2023-03-03", "close": 88.35, "volume": 90883.0}, {"date": "2023-03-06", "close": 83.61, "volume": 147234.0}, {"date": "2023-03-07", "close": 85.19, "volume": 140476.0}, {"date": "2023-03-08", "close": 86.54, "volume": 85051.0}, {"date": "2023-03-09", "close": 84.79, "volume": 128103.0}, {"date": "2023-03-10", "close": 80.94, "volume": 182673.0}, {"date": "2023-03-13", "close": 78.41, "volume": 101606.0}, {"date": "2023-03-14", "close": 77.69, "volume": 136044.0}, {"date": "2023-03-15", "close": 76.01, "volume": 83637.0}, {"date": "2023-03-16", "close": 76.7, "volume": 92137.0}, {"date": "2023-03-17", "close": 72.81, "volume": 223929.0}, {"date": "2023-03-20", "close": 73.89, "volume": 101092.0}, {"date": "2023-03-21", "close": 75.53, "volume": 49467.0}, {"date": "2023-03-22", "close": 69.67, "volume": 200804.0}, {"date": "2023-03-23", "close": 68.33, "volume": 95747.0}, {"date": "2023-03-24", "close": 68.15, "volume": 92212.0}, {"date": "2023-03-27", "close": 68.48, "volume": 100017.0}, {"date": "2023-03-28", "close": 68.22, "volume": 65707.0}, {"date": "2023-03-29", "close": 67.94, "volume": 98245.0}, {"date": "2023-03-30", "close": 66.93, "volume": 109606.0}, {"date": "2023-03-31", "close": 67.96, "volume": 111300.0}, {"date": "2023-04-03", "close": 66.64, "volume": 112065.0}, {"date": "2023-04-04", "close": 63.71, "volume": 139335.0}, {"date": "2023-04-05", "close": 62.57, "volume": 93483.0}, {"date": "2023-04-06", "close": 62.75, "volume": 86432.0}, {"date": "2023-04-10", "close": 64.42, "volume": 65587.0}, {"date": "2023-04-11", "close": 66.47, "volume": 82444.0}, {"date": "2023-04-12", "close": 67.59, "volume": 125580.0}, {"date": "2023-04-13", "close": 69.64, "volume": 176522.0}, {"date": "2023-04-14", "close": 69.03, "volume": 135458.0}, {"date": "2023-04-17", "close": 70.47, "volume": 61455.0}, {"date": "2023-04-18", "close": 71.31, "volume": 79755.0}, {"date": "2023-04-19", "close": 71.26, "volume": 59519.0}, {"date": "2023-04-20", "close": 74.25, "volume": 102739.0}, {"date": "2023-04-21", "close": 72.28, "volume": 124148.0}, {"date": "2023-04-24", "close": 73.81, "volume": 100948.0}, {"date": "2023-04-25", "close": 69.52, "volume": 106463.0}, {"date": "2023-04-26", "close": 66.99, "volume": 87595.0}, {"date": "2023-04-27", "close": 68.62, "volume": 72277.0}, {"date": "2023-04-28", "close": 70.06, "volume": 69763.0}, {"date": "2023-05-01", "close": 70.28, "volume": 89006.0}, {"date": "2023-05-02", "close": 67.5, "volume": 84830.0}, {"date": "2023-05-03", "close": 75.41, "volume": 187095.0}, {"date": "2023-05-04", "close": 69.57, "volume": 148487.0}, {"date": "2023-05-05", "close": 72.38, "volume": 87299.0}, {"date": "2023-05-08", "close": 74.19, "volume": 81864.0}, {"date": "2023-05-09", "close": 75.22, "volume": 75686.0}, {"date": "2023-05-10", "close": 75.18, "volume": 77918.0}, {"date": "2023-05-11", "close": 76.12, "volume": 67295.0}, {"date": "2023-05-12", "close": 77.74, "volume": 94572.0}, {"date": "2023-05-15", "close": 80.0, "volume": 98676.0}, {"date": "2023-05-16", "close": 80.86, "volume": 139178.0}, {"date": "2023-05-17", "close": 83.97, "volume": 131562.0}, {"date": "2023-05-18", "close": 86.5, "volume": 145481.0}, {"date": "2023-05-19", "close": 85.18, "volume": 148674.0}, {"date": "2023-05-22", "close": 83.49, "volume": 103029.0}, {"date": "2023-05-23", "close": 83.97, "volume": 100802.0}, {"date": "2023-05-24", "close": 82.48, "volume": 80067.0}, {"date": "2023-05-25", "close": 82.6, "volume": 73751.0}, {"date": "2023-05-26", "close": 84.15, "volume": 58605.0}, {"date": "2023-05-30", "close": 85.77, "volume": 54246.0}, {"date": "2023-05-31", "close": 82.22, "volume": 84365.0}, {"date": "2023-06-01", "close": 83.61, "volume": 91143.0}, {"date": "2023-06-02", "close": 88.22, "volume": 124174.0}, {"date": "2023-06-05", "close": 88.63, "volume": 61088.0}, {"date": "2023-06-06", "close": 91.55, "volume": 98533.0}, {"date": "2023-06-07", "close": 93.37, "volume": 101213.0}, {"date": "2023-06-08", "close": 93.91, "volume": 39513.0}, {"date": "2023-06-09", "close": 90.95, "volume": 52699.0}, {"date": "2023-06-12", "close": 94.3, "volume": 98356.0}, {"date": "2023-06-13", "close": 93.45, "volume": 81814.0}, {"date": "2023-06-14", "close": 90.61, "volume": 91840.0}, {"date": "2023-06-15", "close": 92.43, "volume": 95240.0}, {"date": "2023-06-16", "close": 91.44, "volume": 151139.0}, {"date": "2023-06-20", "close": 91.75, "volume": 128289.0}, {"date": "2023-06-21", "close": 90.69, "volume": 94939.0}, {"date": "2023-06-22", "close": 89.38, "volume": 105325.0}, {"date": "2023-06-23", "close": 89.65, "volume": 200499.0}, {"date": "2023-06-26", "close": 89.87, "volume": 79320.0}, {"date": "2023-06-27", "close": 91.98, "volume": 96891.0}, {"date": "2023-06-28", "close": 94.06, "volume": 74438.0}, {"date": "2023-06-29", "close": 95.36, "volume": 50676.0}, {"date": "2023-06-30", "close": 93.78, "volume": 75849.0}, {"date": "2023-07-03", "close": 93.09, "volume": 46179.0}, {"date": "2023-07-05", "close": 92.29, "volume": 81303.0}, {"date": "2023-07-06", "close": 90.31, "volume": 62742.0}, {"date": "2023-07-07", "close": 93.29, "volume": 104409.0}, {"date": "2023-07-10", "close": 94.22, "volume": 34933.0}, {"date": "2023-07-11", "close": 93.77, "volume": 38212.0}, {"date": "2023-07-12", "close": 93.45, "volume": 125697.0}, {"date": "2023-07-13", "close": 96.13, "volume": 45934.0}, {"date": "2023-07-14", "close": 95.27, "volume": 72809.0}, {"date": "2023-07-17", "close": 94.25, "volume": 52104.0}, {"date": "2023-07-18", "close": 95.73, "volume": 68610.0}, {"date": "2023-07-19", "close": 97.5, "volume": 83072.0}, {"date": "2023-07-20", "close": 97.17, "volume": 55942.0}, {"date": "2023-07-21", "close": 96.8, "volume": 56385.0}, {"date": "2023-07-24", "close": 95.73, "volume": 42119.0}, {"date": "2023-07-25", "close": 94.51, "volume": 34512.0}, {"date": "2023-07-26", "close": 93.96, "volume": 54897.0}, {"date": "2023-07-27", "close": 93.0, "volume": 53382.0}, {"date": "2023-07-28", "close": 92.78, "volume": 49184.0}, {"date": "2023-07-31", "close": 94.24, "volume": 37968.0}, {"date": "2023-08-01", "close": 96.45, "volume": 82237.0}, {"date": "2023-08-02", "close": 86.33, "volume": 168039.0}, {"date": "2023-08-03", "close": 86.25, "volume": 151398.0}, {"date": "2023-08-04", "close": 87.4, "volume": 88497.0}, {"date": "2023-08-07", "close": 88.93, "volume": 64528.0}, {"date": "2023-08-08", "close": 85.36, "volume": 76059.0}, {"date": "2023-08-09", "close": 84.55, "volume": 69507.0}, {"date": "2023-08-10", "close": 84.0, "volume": 57925.0}, {"date": "2023-08-11", "close": 83.08, "volume": 59892.0}, {"date": "2023-08-14", "close": 84.01, "volume": 61716.0}, {"date": "2023-08-15", "close": 84.72, "volume": 60485.0}, {"date": "2023-08-16", "close": 85.23, "volume": 48646.0}, {"date": "2023-08-17", "close": 81.52, "volume": 128894.0}, {"date": "2023-08-18", "close": 81.22, "volume": 87605.0}, {"date": "2023-08-21", "close": 81.48, "volume": 77198.0}, {"date": "2023-08-22", "close": 80.06, "volume": 78753.0}, {"date": "2023-08-23", "close": 82.59, "volume": 56614.0}, {"date": "2023-08-24", "close": 82.3, "volume": 36405.0}, {"date": "2023-08-25", "close": 81.61, "volume": 65409.0}, {"date": "2023-08-28", "close": 85.68, "volume": 57094.0}, {"date": "2023-08-29", "close": 88.23, "volume": 80544.0}, {"date": "2023-08-30", "close": 89.1, "volume": 91875.0}, {"date": "2023-08-31", "close": 89.26, "volume": 143530.0}, {"date": "2023-09-01", "close": 92.36, "volume": 88316.0}, {"date": "2023-09-05", "close": 87.9, "volume": 93027.0}, {"date": "2023-09-06", "close": 87.68, "volume": 61995.0}, {"date": "2023-09-07", "close": 86.71, "volume": 82352.0}, {"date": "2023-09-08", "close": 84.39, "volume": 74225.0}, {"date": "2023-09-11", "close": 84.92, "volume": 42687.0}, {"date": "2023-09-12", "close": 85.52, "volume": 40978.0}, {"date": "2023-09-13", "close": 83.23, "volume": 48645.0}, {"date": "2023-09-14", "close": 86.9, "volume": 59691.0}, {"date": "2023-09-15", "close": 84.3, "volume": 167367.0}, {"date": "2023-09-18", "close": 83.36, "volume": 43624.0}, {"date": "2023-09-19", "close": 83.03, "volume": 50122.0}, {"date": "2023-09-20", "close": 82.78, "volume": 45979.0}, {"date": "2023-09-21", "close": 80.69, "volume": 55500.0}, {"date": "2023-09-22", "close": 81.39, "volume": 80361.0}, {"date": "2023-09-25", "close": 82.09, "volume": 53556.0}, {"date": "2023-09-26", "close": 82.02, "volume": 52822.0}, {"date": "2023-09-27", "close": 82.05, "volume": 50784.0}, {"date": "2023-09-28", "close": 83.8, "volume": 39898.0}, {"date": "2023-09-29", "close": 82.09, "volume": 49000.0}, {"date": "2023-10-02", "close": 80.18, "volume": 54462.0}, {"date": "2023-10-03", "close": 77.04, "volume": 91439.0}, {"date": "2023-10-04", "close": 78.39, "volume": 53819.0}, {"date": "2023-10-05", "close": 79.01, "volume": 64505.0}, {"date": "2023-10-06", "close": 78.0, "volume": 76260.0}, {"date": "2023-10-09", "close": 76.79, "volume": 43810.0}, {"date": "2023-10-10", "close": 77.99, "volume": 61321.0}, {"date": "2023-10-11", "close": 77.5, "volume": 72934.0}, {"date": "2023-10-12", "close": 73.5, "volume": 108464.0}, {"date": "2023-10-13", "close": 73.2, "volume": 81404.0}, {"date": "2023-10-16", "close": 73.8, "volume": 58948.0}, {"date": "2023-10-17", "close": 75.28, "volume": 56160.0}, {"date": "2023-10-18", "close": 73.2, "volume": 47788.0}, {"date": "2023-10-19", "close": 71.7, "volume": 43408.0}, {"date": "2023-10-20", "close": 71.36, "volume": 43412.0}, {"date": "2023-10-23", "close": 70.0, "volume": 42937.0}, {"date": "2023-10-24", "close": 70.62, "volume": 48816.0}, {"date": "2023-10-25", "close": 68.52, "volume": 74658.0}, {"date": "2023-10-26", "close": 69.08, "volume": 61010.0}, {"date": "2023-10-27", "close": 69.31, "volume": 56811.0}, {"date": "2023-10-30", "close": 70.46, "volume": 59491.0}, {"date": "2023-10-31", "close": 71.11, "volume": 72143.0}, {"date": "2023-11-01", "close": 77.15, "volume": 240286.0}, {"date": "2023-11-02", "close": 76.36, "volume": 108850.0}, {"date": "2023-11-03", "close": 80.22, "volume": 94340.0}, {"date": "2023-11-06", "close": 77.99, "volume": 114325.0}, {"date": "2023-11-07", "close": 79.16, "volume": 70893.0}, {"date": "2023-11-08", "close": 80.0, "volume": 76504.0}, {"date": "2023-11-09", "close": 78.51, "volume": 58932.0}, {"date": "2023-11-10", "close": 80.07, "volume": 79435.0}, {"date": "2023-11-13", "close": 80.1, "volume": 58985.0}, {"date": "2023-11-14", "close": 88.01, "volume": 115932.0}, {"date": "2023-11-15", "close": 86.73, "volume": 56072.0}, {"date": "2023-11-16", "close": 84.84, "volume": 45719.0}, {"date": "2023-11-17", "close": 88.06, "volume": 55551.0}, {"date": "2023-11-20", "close": 88.84, "volume": 53305.0}, {"date": "2023-11-21", "close": 86.22, "volume": 39647.0}, {"date": "2023-11-22", "close": 87.86, "volume": 36007.0}, {"date": "2023-11-24", "close": 87.95, "volume": 34123.0}, {"date": "2023-11-27", "close": 88.77, "volume": 65165.0}, {"date": "2023-11-28", "close": 86.39, "volume": 41511.0}, {"date": "2023-11-29", "close": 87.34, "volume": 39595.0}, {"date": "2023-11-30", "close": 87.85, "volume": 64464.0}, {"date": "2023-12-01", "close": 92.29, "volume": 104158.0}, {"date": "2023-12-04", "close": 91.51, "volume": 64889.0}, {"date": "2023-12-05", "close": 90.91, "volume": 47660.0}, {"date": "2023-12-06", "close": 91.9, "volume": 79025.0}, {"date": "2023-12-07", "close": 93.01, "volume": 71059.0}, {"date": "2023-12-08", "close": 94.0, "volume": 82771.0}, {"date": "2023-12-11", "close": 96.93, "volume": 111422.0}, {"date": "2023-12-12", "close": 96.2, "volume": 72301.0}, {"date": "2023-12-13", "close": 100.15, "volume": 124230.0}, {"date": "2023-12-14", "close": 107.29, "volume": 164722.0}, {"date": "2023-12-15", "close": 106.55, "volume": 204989.0}, {"date": "2023-12-18", "close": 107.0, "volume": 139276.0}, {"date": "2023-12-19", "close": 112.79, "volume": 131831.0}, {"date": "2023-12-20", "close": 111.0, "volume": 109706.0}, {"date": "2023-12-21", "close": 113.19, "volume": 124307.0}, {"date": "2023-12-22", "close": 113.59, "volume": 69957.0}, {"date": "2023-12-26", "close": 115.39, "volume": 50894.0}, {"date": "2023-12-27", "close": 116.18, "volume": 69636.0}, {"date": "2023-12-28", "close": 116.05, "volume": 74633.0}, {"date": "2023-12-29", "close": 113.31, "volume": 107206.0}, {"date": "2024-01-02", "close": 110.72, "volume": 93614.0}, {"date": "2024-01-03", "close": 108.89, "volume": 100625.0}, {"date": "2024-01-04", "close": 109.51, "volume": 104646.0}, {"date": "2024-01-05", "close": 109.65, "volume": 62729.0}, {"date": "2024-01-08", "close": 112.6, "volume": 117981.0}, {"date": "2024-01-09", "close": 110.5, "volume": 92156.0}, {"date": "2024-01-10", "close": 112.15, "volume": 61132.0}, {"date": "2024-01-11", "close": 111.19, "volume": 70842.0}, {"date": "2024-01-12", "close": 109.68, "volume": 47606.0}, {"date": "2024-01-16", "close": 108.54, "volume": 81995.0}, {"date": "2024-01-17", "close": 110.31, "volume": 102532.0}, {"date": "2024-01-18", "close": 110.39, "volume": 63258.0}, {"date": "2024-01-19", "close": 111.17, "volume": 51147.0}, {"date": "2024-01-22", "close": 114.76, "volume": 67271.0}, {"date": "2024-01-23", "close": 109.68, "volume": 67388.0}, {"date": "2024-01-24", "close": 109.42, "volume": 60632.0}, {"date": "2024-01-25", "close": 110.25, "volume": 64146.0}, {"date": "2024-01-26", "close": 109.78, "volume": 51156.0}, {"date": "2024-01-29", "close": 112.29, "volume": 104072.0}, {"date": "2024-01-30", "close": 113.83, "volume": 82414.0}, {"date": "2024-01-31", "close": 115.34, "volume": 153949.0}, {"date": "2024-02-01", "close": 116.72, "volume": 68140.0}, {"date": "2024-02-02", "close": 117.35, "volume": 63443.0}, {"date": "2024-02-05", "close": 114.59, "volume": 62968.0}, {"date": "2024-02-06", "close": 114.35, "volume": 46277.0}, {"date": "2024-02-07", "close": 115.81, "volume": 37408.0}, {"date": "2024-02-08", "close": 117.71, "volume": 84176.0}, {"date": "2024-02-09", "close": 120.84, "volume": 80963.0}, {"date": "2024-02-12", "close": 123.66, "volume": 98236.0}, {"date": "2024-02-13", "close": 116.82, "volume": 82768.0}, {"date": "2024-02-14", "close": 119.74, "volume": 62949.0}, {"date": "2024-02-15", "close": 122.45, "volume": 89333.0}, {"date": "2024-02-16", "close": 118.87, "volume": 78229.0}, {"date": "2024-02-20", "close": 117.1, "volume": 81964.0}, {"date": "2024-02-21", "close": 114.85, "volume": 153528.0}, {"date": "2024-02-22", "close": 115.5, "volume": 115169.0}, {"date": "2024-02-23", "close": 118.15, "volume": 88977.0}, {"date": "2024-02-26", "close": 122.01, "volume": 94635.0}, {"date": "2024-02-27", "close": 124.39, "volume": 93757.0}, {"date": "2024-02-28", "close": 123.18, "volume": 49736.0}, {"date": "2024-02-29", "close": 126.85, "volume": 66220.0}, {"date": "2024-03-01", "close": 129.35, "volume": 90259.0}, {"date": "2024-03-04", "close": 125.14, "volume": 57836.0}, {"date": "2024-03-05", "close": 119.4, "volume": 68740.0}, {"date": "2024-03-06", "close": 118.51, "volume": 87237.0}, {"date": "2024-03-07", "close": 120.29, "volume": 38813.0}, {"date": "2024-03-08", "close": 119.77, "volume": 63641.0}, {"date": "2024-03-11", "close": 117.59, "volume": 43452.0}, {"date": "2024-03-12", "close": 119.3, "volume": 63016.0}, {"date": "2024-03-13", "close": 118.4, "volume": 33174.0}, {"date": "2024-03-14", "close": 115.9, "volume": 69912.0}, {"date": "2024-03-15", "close": 116.26, "volume": 183745.0}, {"date": "2024-03-18", "close": 117.12, "volume": 68095.0}, {"date": "2024-03-19", "close": 121.24, "volume": 41376.0}, {"date": "2024-03-20", "close": 126.48, "volume": 61441.0}, {"date": "2024-03-21", "close": 131.25, "volume": 72895.0}, {"date": "2024-03-22", "close": 130.31, "volume": 36952.0}, {"date": "2024-03-25", "close": 128.73, "volume": 39918.0}, {"date": "2024-03-26", "close": 128.12, "volume": 39503.0}, {"date": "2024-03-27", "close": 128.29, "volume": 64828.0}, {"date": "2024-03-28", "close": 130.24, "volume": 70471.0}, {"date": "2024-04-01", "close": 128.06, "volume": 45157.0}, {"date": "2024-04-02", "close": 124.0, "volume": 56456.0}, {"date": "2024-04-03", "close": 128.27, "volume": 80429.0}, {"date": "2024-04-04", "close": 126.6, "volume": 52428.0}, {"date": "2024-04-05", "close": 129.02, "volume": 65083.0}, {"date": "2024-04-08", "close": 128.05, "volume": 56906.0}, {"date": "2024-04-09", "close": 128.17, "volume": 61159.0}, {"date": "2024-04-10", "close": 120.55, "volume": 53895.0}, {"date": "2024-04-11", "close": 120.24, "volume": 48293.0}, {"date": "2024-04-12", "close": 117.5, "volume": 61230.0}, {"date": "2024-04-15", "close": 115.38, "volume": 71435.0}, {"date": "2024-04-16", "close": 113.77, "volume": 60921.0}, {"date": "2024-04-17", "close": 110.0, "volume": 80571.0}, {"date": "2024-04-18", "close": 109.69, "volume": 68711.0}, {"date": "2024-04-19", "close": 108.54, "volume": 86731.0}, {"date": "2024-04-22", "close": 109.77, "volume": 93564.0}, {"date": "2024-04-23", "close": 113.9, "volume": 65315.0}, {"date": "2024-04-24", "close": 112.31, "volume": 112402.0}, {"date": "2024-04-25", "close": 113.59, "volume": 65654.0}, {"date": "2024-04-26", "close": 112.95, "volume": 51664.0}, {"date": "2024-04-29", "close": 111.52, "volume": 60598.0}, {"date": "2024-04-30", "close": 109.67, "volume": 83095.0}, {"date": "2024-05-01", "close": 100.59, "volume": 234085.0}, {"date": "2024-05-02", "close": 102.45, "volume": 135889.0}, {"date": "2024-05-03", "close": 102.54, "volume": 102327.0}, {"date": "2024-05-06", "close": 104.04, "volume": 131281.0}, {"date": "2024-05-07", "close": 99.88, "volume": 108615.0}, {"date": "2024-05-08", "close": 101.18, "volume": 105183.0}, {"date": "2024-05-09", "close": 102.74, "volume": 69700.0}, {"date": "2024-05-10", "close": 103.05, "volume": 51174.0}, {"date": "2024-05-13", "close": 103.76, "volume": 46978.0}, {"date": "2024-05-14", "close": 104.76, "volume": 124487.0}, {"date": "2024-05-15", "close": 107.01, "volume": 43647.0}, {"date": "2024-05-16", "close": 102.07, "volume": 70190.0}, {"date": "2024-05-17", "close": 100.76, "volume": 57236.0}, {"date": "2024-05-20", "close": 101.6, "volume": 58351.0}, {"date": "2024-05-21", "close": 103.06, "volume": 65285.0}, {"date": "2024-05-22", "close": 102.52, "volume": 60152.0}, {"date": "2024-05-23", "close": 101.78, "volume": 68439.0}, {"date": "2024-05-24", "close": 104.45, "volume": 59592.0}, {"date": "2024-05-28", "close": 103.37, "volume": 52220.0}, {"date": "2024-05-29", "close": 99.44, "volume": 130056.0}, {"date": "2024-05-30", "close": 101.11, "volume": 152907.0}, {"date": "2024-05-31", "close": 102.89, "volume": 89044.0}, {"date": "2024-06-03", "close": 98.74, "volume": 76374.0}, {"date": "2024-06-04", "close": 96.7, "volume": 115570.0}, {"date": "2024-06-05", "close": 99.51, "volume": 116357.0}, {"date": "2024-06-06", "close": 98.93, "volume": 70861.0}, {"date": "2024-06-07", "close": 97.65, "volume": 56175.0}, {"date": "2024-06-10", "close": 97.61, "volume": 70629.0}, {"date": "2024-06-11", "close": 96.41, "volume": 59815.0}, {"date": "2024-06-12", "close": 100.51, "volume": 106984.0}, {"date": "2024-06-13", "close": 99.6, "volume": 67019.0}, {"date": "2024-06-14", "close": 97.98, "volume": 91276.0}, {"date": "2024-06-17", "close": 98.85, "volume": 72662.0}, {"date": "2024-06-18", "close": 98.6, "volume": 47301.0}, {"date": "2024-06-20", "close": 95.87, "volume": 72033.0}, {"date": "2024-06-21", "close": 96.19, "volume": 217866.0}, {"date": "2024-06-24", "close": 94.36, "volume": 57001.0}, {"date": "2024-06-25", "close": 91.66, "volume": 136233.0}, {"date": "2024-06-26", "close": 91.25, "volume": 72046.0}, {"date": "2024-06-27", "close": 91.6, "volume": 76376.0}, {"date": "2024-06-28", "close": 93.09, "volume": 121829.0}, {"date": "2024-07-01", "close": 89.18, "volume": 108190.0}, {"date": "2024-07-02", "close": 89.82, "volume": 120766.0}, {"date": "2024-07-03", "close": 89.45, "volume": 40245.0}, {"date": "2024-07-05", "close": 88.69, "volume": 80876.0}, {"date": "2024-07-08", "close": 92.15, "volume": 149001.0}, {"date": "2024-07-09", "close": 90.29, "volume": 80093.0}, {"date": "2024-07-10", "close": 91.29, "volume": 71507.0}, {"date": "2024-07-11", "close": 97.61, "volume": 79723.0}, {"date": "2024-07-12", "close": 99.74, "volume": 81936.0}, {"date": "2024-07-15", "close": 99.32, "volume": 88759.0}, {"date": "2024-07-16", "close": 111.52, "volume": 175096.0}, {"date": "2024-07-17", "close": 114.49, "volume": 191744.0}, {"date": "2024-07-18", "close": 116.58, "volume": 289274.0}, {"date": "2024-07-19", "close": 113.55, "volume": 97074.0}, {"date": "2024-07-22", "close": 116.56, "volume": 77868.0}, {"date": "2024-07-23", "close": 120.59, "volume": 95467.0}, {"date": "2024-07-24", "close": 113.57, "volume": 128363.0}, {"date": "2024-07-25", "close": 117.81, "volume": 187393.0}, {"date": "2024-07-26", "close": 124.89, "volume": 69713.0}, {"date": "2024-07-29", "close": 122.98, "volume": 66117.0}, {"date": "2024-07-30", "close": 120.88, "volume": 126936.0}, {"date": "2024-07-31", "close": 120.59, "volume": 209531.0}, {"date": "2024-08-01", "close": 108.86, "volume": 238424.0}, {"date": "2024-08-02", "close": 103.78, "volume": 176118.0}, {"date": "2024-08-05", "close": 101.32, "volume": 133993.0}, {"date": "2024-08-06", "close": 98.61, "volume": 160578.0}, {"date": "2024-08-07", "close": 94.69, "volume": 106849.0}, {"date": "2024-08-08", "close": 95.27, "volume": 81437.0}, {"date": "2024-08-09", "close": 95.48, "volume": 59219.0}, {"date": "2024-08-12", "close": 93.55, "volume": 62695.0}, {"date": "2024-08-13", "close": 98.68, "volume": 150807.0}, {"date": "2024-08-14", "close": 94.46, "volume": 104290.0}, {"date": "2024-08-15", "close": 97.01, "volume": 75918.0}, {"date": "2024-08-16", "close": 95.0, "volume": 56166.0}, {"date": "2024-08-19", "close": 97.52, "volume": 128563.0}, {"date": "2024-08-20", "close": 95.45, "volume": 52893.0}, {"date": "2024-08-21", "close": 98.6, "volume": 66618.0}, {"date": "2024-08-22", "close": 96.84, "volume": 85980.0}, {"date": "2024-08-23", "close": 104.63, "volume": 113787.0}, {"date": "2024-08-26", "close": 103.63, "volume": 89135.0}, {"date": "2024-08-27", "close": 100.23, "volume": 56767.0}, {"date": "2024-08-28", "close": 99.26, "volume": 68415.0}, {"date": "2024-08-29", "close": 99.92, "volume": 41056.0}, {"date": "2024-08-30", "close": 100.64, "volume": 41312.0}, {"date": "2024-09-03", "close": 95.65, "volume": 68683.0}, {"date": "2024-09-04", "close": 95.73, "volume": 55468.0}, {"date": "2024-09-05", "close": 95.47, "volume": 86203.0}, {"date": "2024-09-06", "close": 93.12, "volume": 73925.0}, {"date": "2024-09-09", "close": 91.16, "volume": 61417.0}, {"date": "2024-09-10", "close": 93.14, "volume": 63721.0}, {"date": "2024-09-11", "close": 94.05, "volume": 60494.0}, {"date": "2024-09-12", "close": 97.53, "volume": 66783.0}, {"date": "2024-09-13", "close": 102.1, "volume": 60451.0}, {"date": "2024-09-16", "close": 103.5, "volume": 58420.0}, {"date": "2024-09-17", "close": 105.54, "volume": 51019.0}, {"date": "2024-09-18", "close": 106.19, "volume": 51618.0}, {"date": "2024-09-19", "close": 110.45, "volume": 40919.0}, {"date": "2024-09-20", "close": 107.8, "volume": 180586.0}, {"date": "2024-09-23", "close": 106.9, "volume": 39270.0}, {"date": "2024-09-24", "close": 106.07, "volume": 36637.0}, {"date": "2024-09-25", "close": 103.04, "volume": 45128.0}, {"date": "2024-09-26", "close": 105.94, "volume": 70194.0}, {"date": "2024-09-27", "close": 104.56, "volume": 136463.0}, {"date": "2024-09-30", "close": 105.42, "volume": 48768.0}, {"date": "2024-10-01", "close": 104.81, "volume": 40409.0}, {"date": "2024-10-02", "close": 103.49, "volume": 81142.0}, {"date": "2024-10-03", "close": 103.47, "volume": 44979.0}, {"date": "2024-10-04", "close": 106.18, "volume": 94942.0}, {"date": "2024-10-07", "close": 106.97, "volume": 93479.0}, {"date": "2024-10-08", "close": 108.04, "volume": 69211.0}, {"date": "2024-10-09", "close": 109.02, "volume": 47763.0}, {"date": "2024-10-10", "close": 105.93, "volume": 39003.0}, {"date": "2024-10-11", "close": 109.25, "volume": 33684.0}, {"date": "2024-10-14", "close": 109.83, "volume": 33060.0}, {"date": "2024-10-15", "close": 108.96, "volume": 58362.0}, {"date": "2024-10-16", "close": 112.8, "volume": 37451.0}, {"date": "2024-10-17", "close": 109.87, "volume": 48407.0}, {"date": "2024-10-18", "close": 109.54, "volume": 50064.0}, {"date": "2024-10-21", "close": 102.97, "volume": 64041.0}, {"date": "2024-10-22", "close": 100.47, "volume": 60289.0}, {"date": "2024-10-23", "close": 102.43, "volume": 47480.0}, {"date": "2024-10-24", "close": 104.07, "volume": 41948.0}, {"date": "2024-10-25", "close": 104.18, "volume": 45436.0}, {"date": "2024-10-28", "close": 106.98, "volume": 68860.0}, {"date": "2024-10-29", "close": 103.43, "volume": 72262.0}, {"date": "2024-10-30", "close": 112.88, "volume": 154153.0}, {"date": "2024-10-31", "close": 109.46, "volume": 110058.0}, {"date": "2024-11-01", "close": 109.89, "volume": 56897.0}, {"date": "2024-11-04", "close": 110.02, "volume": 44667.0}, {"date": "2024-11-05", "close": 116.48, "volume": 69276.0}, {"date": "2024-11-06", "close": 122.69, "volume": 88857.0}, {"date": "2024-11-07", "close": 122.41, "volume": 53686.0}, {"date": "2024-11-08", "close": 122.26, "volume": 49702.0}, {"date": "2024-11-11", "close": 125.3, "volume": 40494.0}, {"date": "2024-11-12", "close": 121.77, "volume": 49289.0}, {"date": "2024-11-13", "close": 123.73, "volume": 48051.0}, {"date": "2024-11-14", "close": 121.34, "volume": 57227.0}, {"date": "2024-11-15", "close": 120.39, "volume": 38884.0}, {"date": "2024-11-18", "close": 122.76, "volume": 53560.0}, {"date": "2024-11-19", "close": 121.05, "volume": 50313.0}, {"date": "2024-11-20", "close": 121.3, "volume": 32845.0}, {"date": "2024-11-21", "close": 123.36, "volume": 52985.0}, {"date": "2024-11-22", "close": 127.53, "volume": 58905.0}, {"date": "2024-11-25", "close": 131.66, "volume": 58085.0}, {"date": "2024-11-26", "close": 125.9, "volume": 67218.0}, {"date": "2024-11-27", "close": 125.13, "volume": 31833.0}, {"date": "2024-11-29", "close": 125.7, "volume": 30520.0}, {"date": "2024-12-02", "close": 126.72, "volume": 39232.0}, {"date": "2024-12-03", "close": 126.85, "volume": 44641.0}, {"date": "2024-12-04", "close": 128.63, "volume": 37986.0}, {"date": "2024-12-05", "close": 126.64, "volume": 30374.0}, {"date": "2024-12-06", "close": 127.27, "volume": 41256.0}, {"date": "2024-12-09", "close": 128.29, "volume": 31457.0}, {"date": "2024-12-10", "close": 124.03, "volume": 98195.0}, {"date": "2024-12-11", "close": 124.34, "volume": 41801.0}, {"date": "2024-12-12", "close": 121.88, "volume": 33725.0}, {"date": "2024-12-13", "close": 118.79, "volume": 41977.0}, {"date": "2024-12-16", "close": 117.52, "volume": 44159.0}, {"date": "2024-12-17", "close": 116.36, "volume": 40748.0}, {"date": "2024-12-18", "close": 110.42, "volume": 59102.0}, {"date": "2024-12-19", "close": 106.21, "volume": 68582.0}, {"date": "2024-12-20", "close": 106.77, "volume": 160420.0}, {"date": "2024-12-23", "close": 105.71, "volume": 32009.0}, {"date": "2024-12-24", "close": 107.26, "volume": 22546.0}, {"date": "2024-12-26", "close": 106.57, "volume": 40955.0}, {"date": "2024-12-27", "close": 103.72, "volume": 48654.0}, {"date": "2024-12-30", "close": 102.45, "volume": 31035.0}, {"date": "2024-12-31", "close": 102.16, "volume": 32477.0}, {"date": "2025-01-02", "close": 99.86, "volume": 47234.0}, {"date": "2025-01-03", "close": 101.04, "volume": 41377.0}, {"date": "2025-01-06", "close": 100.65, "volume": 44453.0}, {"date": "2025-01-07", "close": 98.44, "volume": 88888.0}, {"date": "2025-01-08", "close": 97.65, "volume": 45966.0}, {"date": "2025-01-10", "close": 96.08, "volume": 48916.0}, {"date": "2025-01-13", "close": 102.18, "volume": 86638.0}, {"date": "2025-01-14", "close": 103.94, "volume": 85893.0}, {"date": "2025-01-15", "close": 108.87, "volume": 77422.0}, {"date": "2025-01-16", "close": 106.96, "volume": 73940.0}, {"date": "2025-01-17", "close": 106.72, "volume": 63995.0}, {"date": "2025-01-21", "close": 110.42, "volume": 60447.0}, {"date": "2025-01-22", "close": 107.63, "volume": 75706.0}, {"date": "2025-01-23", "close": 108.12, "volume": 45083.0}, {"date": "2025-01-24", "close": 109.45, "volume": 68704.0}, {"date": "2025-01-27", "close": 109.96, "volume": 74128.0}, {"date": "2025-01-28", "close": 107.92, "volume": 63312.0}, {"date": "2025-01-29", "close": 107.52, "volume": 56843.0}, {"date": "2025-01-30", "close": 112.26, "volume": 90861.0}, {"date": "2025-01-31", "close": 107.78, "volume": 55654.0}, {"date": "2025-02-03", "close": 103.61, "volume": 46905.0}, {"date": "2025-02-04", "close": 105.79, "volume": 39013.0}, {"date": "2025-02-05", "close": 105.77, "volume": 62759.0}, {"date": "2025-02-06", "close": 106.07, "volume": 27747.0}, {"date": "2025-02-07", "close": 102.89, "volume": 38474.0}, {"date": "2025-02-10", "close": 104.24, "volume": 40262.0}, {"date": "2025-02-11", "close": 103.14, "volume": 37224.0}, {"date": "2025-02-12", "close": 99.78, "volume": 44896.0}, {"date": "2025-02-13", "close": 101.55, "volume": 40483.0}, {"date": "2025-02-14", "close": 101.82, "volume": 39718.0}, {"date": "2025-02-18", "close": 99.7, "volume": 64866.0}, {"date": "2025-02-19", "close": 92.01, "volume": 198716.0}, {"date": "2025-02-20", "close": 90.24, "volume": 155732.0}, {"date": "2025-02-21", "close": 82.53, "volume": 158765.0}, {"date": "2025-02-24", "close": 82.0, "volume": 104538.0}, {"date": "2025-02-25", "close": 83.99, "volume": 123771.0}, {"date": "2025-02-26", "close": 84.0, "volume": 81538.0}, {"date": "2025-02-27", "close": 81.15, "volume": 121295.0}, {"date": "2025-02-28", "close": 79.37, "volume": 102811.0}, {"date": "2025-03-03", "close": 77.71, "volume": 75322.0}, {"date": "2025-03-04", "close": 74.77, "volume": 67502.0}, {"date": "2025-03-05", "close": 76.74, "volume": 79276.0}, {"date": "2025-03-06", "close": 77.08, "volume": 70594.0}, {"date": "2025-03-07", "close": 78.49, "volume": 78409.0}, {"date": "2025-03-10", "close": 77.06, "volume": 100447.0}, {"date": "2025-03-11", "close": 77.07, "volume": 83689.0}, {"date": "2025-03-12", "close": 78.54, "volume": 75487.0}, {"date": "2025-03-13", "close": 78.37, "volume": 91696.0}, {"date": "2025-03-14", "close": 80.89, "volume": 96024.0}, {"date": "2025-03-17", "close": 81.14, "volume": 58835.0}, {"date": "2025-03-18", "close": 80.07, "volume": 85561.0}, {"date": "2025-03-19", "close": 81.63, "volume": 76688.0}, {"date": "2025-03-20", "close": 82.42, "volume": 76423.0}, {"date": "2025-03-21", "close": 80.41, "volume": 269079.0}, {"date": "2025-03-24", "close": 84.22, "volume": 84774.0}, {"date": "2025-03-25", "close": 81.26, "volume": 109449.0}, {"date": "2025-03-26", "close": 80.02, "volume": 74492.0}, {"date": "2025-03-27", "close": 80.44, "volume": 52413.0}, {"date": "2025-03-28", "close": 76.61, "volume": 69094.0}, {"date": "2025-03-31", "close": 74.98, "volume": 83339.0}, {"date": "2025-04-01", "close": 74.53, "volume": 76693.0}, {"date": "2025-04-02", "close": 78.03, "volume": 96620.0}, {"date": "2025-04-03", "close": 72.04, "volume": 185750.0}, {"date": "2025-04-04", "close": 72.87, "volume": 168041.0}, {"date": "2025-04-07", "close": 71.94, "volume": 118895.0}, {"date": "2025-04-08", "close": 69.08, "volume": 92221.0}, {"date": "2025-04-09", "close": 74.28, "volume": 194257.0}, {"date": "2025-04-10", "close": 71.01, "volume": 93231.0}, {"date": "2025-04-11", "close": 71.55, "volume": 61310.0}, {"date": "2025-04-14", "close": 71.26, "volume": 72422.0}, {"date": "2025-04-15", "close": 70.35, "volume": 66627.0}, {"date": "2025-04-16", "close": 70.08, "volume": 73806.0}, {"date": "2025-04-17", "close": 71.94, "volume": 96788.0}, {"date": "2025-04-21", "close": 70.61, "volume": 72962.0}, {"date": "2025-04-22", "close": 71.61, "volume": 90567.0}, {"date": "2025-04-23", "close": 71.56, "volume": 97177.0}, {"date": "2025-04-24", "close": 74.07, "volume": 88311.0}, {"date": "2025-04-25", "close": 73.03, "volume": 92821.0}, {"date": "2025-04-28", "close": 72.44, "volume": 92115.0}, {"date": "2025-04-29", "close": 72.33, "volume": 134565.0}, {"date": "2025-04-30", "close": 65.14, "volume": 279967.0}, {"date": "2025-05-01", "close": 63.76, "volume": 168166.0}, {"date": "2025-05-02", "close": 68.22, "volume": 138535.0}, {"date": "2025-05-05", "close": 66.7, "volume": 79270.0}, {"date": "2025-05-06", "close": 64.62, "volume": 103144.0}, {"date": "2025-05-07", "close": 64.85, "volume": 79232.0}, {"date": "2025-05-08", "close": 67.75, "volume": 69634.0}, {"date": "2025-05-09", "close": 68.12, "volume": 65407.0}, {"date": "2025-05-12", "close": 72.62, "volume": 106577.0}, {"date": "2025-05-13", "close": 73.77, "volume": 101196.0}, {"date": "2025-05-14", "close": 70.4, "volume": 83653.0}, {"date": "2025-05-15", "close": 69.79, "volume": 55037.0}, {"date": "2025-05-16", "close": 70.97, "volume": 57432.0}, {"date": "2025-05-19", "close": 69.92, "volume": 53417.0}, {"date": "2025-05-20", "close": 69.79, "volume": 99278.0}, {"date": "2025-05-21", "close": 66.09, "volume": 65299.0}, {"date": "2025-05-22", "close": 66.51, "volume": 103601.0}, {"date": "2025-05-23", "close": 65.87, "volume": 105410.0}, {"date": "2025-05-27", "close": 68.15, "volume": 88490.0}, {"date": "2025-05-28", "close": 66.79, "volume": 55695.0}, {"date": "2025-05-29", "close": 67.98, "volume": 74372.0}, {"date": "2025-05-30", "close": 66.92, "volume": 69140.0}, {"date": "2025-06-02", "close": 64.74, "volume": 113167.0}, {"date": "2025-06-03", "close": 67.6, "volume": 56368.0}, {"date": "2025-06-04", "close": 67.64, "volume": 109645.0}, {"date": "2025-06-05", "close": 66.82, "volume": 80588.0}, {"date": "2025-06-06", "close": 67.37, "volume": 103376.0}, {"date": "2025-06-09", "close": 69.23, "volume": 64946.0}, {"date": "2025-06-10", "close": 71.52, "volume": 89039.0}, {"date": "2025-06-11", "close": 70.76, "volume": 84134.0}, {"date": "2025-06-12", "close": 69.67, "volume": 57633.0}, {"date": "2025-06-13", "close": 66.6, "volume": 75445.0}, {"date": "2025-06-16", "close": 68.73, "volume": 102239.0}, {"date": "2025-06-17", "close": 65.43, "volume": 58812.0}, {"date": "2025-06-18", "close": 66.22, "volume": 74827.0}, {"date": "2025-06-20", "close": 68.74, "volume": 357429.0}, {"date": "2025-06-23", "close": 73.58, "volume": 163056.0}, {"date": "2025-06-24", "close": 74.61, "volume": 78848.0}, {"date": "2025-06-25", "close": 73.43, "volume": 94757.0}, {"date": "2025-06-26", "close": 73.89, "volume": 67213.0}, {"date": "2025-06-27", "close": 74.26, "volume": 188896.0}, {"date": "2025-06-30", "close": 74.38, "volume": 72134.0}, {"date": "2025-07-01", "close": 80.96, "volume": 306163.0}, {"date": "2025-07-02", "close": 84.15, "volume": 109934.0}, {"date": "2025-07-03", "close": 84.13, "volume": 35528.0}, {"date": "2025-07-07", "close": 80.55, "volume": 68439.0}, {"date": "2025-07-08", "close": 83.56, "volume": 73162.0}, {"date": "2025-07-09", "close": 86.06, "volume": 80855.0}, {"date": "2025-07-10", "close": 86.3, "volume": 145954.0}, {"date": "2025-07-11", "close": 86.56, "volume": 214367.0}, {"date": "2025-07-14", "close": 83.87, "volume": 279804.0}, {"date": "2025-07-15", "close": 81.15, "volume": 234994.0}, {"date": "2025-07-16", "close": 81.49, "volume": 69662.0}, {"date": "2025-07-17", "close": 82.37, "volume": 76743.0}, {"date": "2025-07-18", "close": 74.01, "volume": 166598.0}, {"date": "2025-07-21", "close": 73.88, "volume": 125027.0}, {"date": "2025-07-22", "close": 77.22, "volume": 200310.0}, {"date": "2025-07-23", "close": 80.14, "volume": 100005.0}, {"date": "2025-07-24", "close": 78.36, "volume": 77401.0}, {"date": "2025-07-25", "close": 80.05, "volume": 71833.0}, {"date": "2025-07-28", "close": 78.25, "volume": 91040.0}, {"date": "2025-07-29", "close": 75.87, "volume": 144599.0}, {"date": "2025-07-30", "close": 73.78, "volume": 270544.0}, {"date": "2025-07-31", "close": 73.27, "volume": 137661.0}, {"date": "2025-08-01", "close": 71.99, "volume": 155832.0}, {"date": "2025-08-04", "close": 71.39, "volume": 66150.0}, {"date": "2025-08-05", "close": 72.85, "volume": 257722.0}, {"date": "2025-08-06", "close": 72.3, "volume": 121336.0}, {"date": "2025-08-07", "close": 73.88, "volume": 138167.0}, {"date": "2025-08-08", "close": 72.15, "volume": 128957.0}, {"date": "2025-08-11", "close": 71.39, "volume": 76096.0}, {"date": "2025-08-12", "close": 74.43, "volume": 110206.0}, {"date": "2025-08-13", "close": 78.72, "volume": 124823.0}, {"date": "2025-08-14", "close": 77.6, "volume": 112848.0}, {"date": "2025-08-15", "close": 79.08, "volume": 133261.0}, {"date": "2025-08-18", "close": 79.51, "volume": 87448.0}, {"date": "2025-08-19", "close": 81.06, "volume": 118104.0}, {"date": "2025-08-20", "close": 77.71, "volume": 191701.0}, {"date": "2025-08-21", "close": 78.63, "volume": 74429.0}, {"date": "2025-08-22", "close": 84.29, "volume": 92404.0}, {"date": "2025-08-25", "close": 84.5, "volume": 100844.0}, {"date": "2025-08-26", "close": 83.64, "volume": 95276.0}, {"date": "2025-08-27", "close": 81.88, "volume": 59371.0}, {"date": "2025-08-28", "close": 82.77, "volume": 64160.0}, {"date": "2025-08-29", "close": 82.61, "volume": 80170.0}, {"date": "2025-09-02", "close": 82.76, "volume": 89327.0}, {"date": "2025-09-03", "close": 81.33, "volume": 92787.0}, {"date": "2025-09-04", "close": 84.77, "volume": 48164.0}, {"date": "2025-09-05", "close": 86.16, "volume": 71139.0}, {"date": "2025-09-08", "close": 85.64, "volume": 63919.0}, {"date": "2025-09-09", "close": 78.8, "volume": 151586.0}, {"date": "2025-09-10", "close": 79.55, "volume": 63251.0}, {"date": "2025-09-11", "close": 82.53, "volume": 103481.0}, {"date": "2025-09-12", "close": 78.21, "volume": 83576.0}, {"date": "2025-09-15", "close": 78.6, "volume": 98366.0}, {"date": "2025-09-16", "close": 78.19, "volume": 44966.0}, {"date": "2025-09-17", "close": 76.41, "volume": 132966.0}, {"date": "2025-09-18", "close": 78.36, "volume": 98617.0}, {"date": "2025-09-19", "close": 75.89, "volume": 208728.0}, {"date": "2025-09-22", "close": 75.72, "volume": 182208.0}, {"date": "2025-09-23", "close": 74.42, "volume": 119349.0}, {"date": "2025-09-24", "close": 73.64, "volume": 65312.0}, {"date": "2025-09-25", "close": 72.94, "volume": 65343.0}, {"date": "2025-09-26", "close": 74.08, "volume": 53806.0}, {"date": "2025-09-29", "close": 73.45, "volume": 54419.0}, {"date": "2025-09-30", "close": 73.08, "volume": 107836.0}, {"date": "2025-10-01", "close": 73.67, "volume": 86870.0}, {"date": "2025-10-02", "close": 73.5, "volume": 73277.0}, {"date": "2025-10-03", "close": 72.4, "volume": 50120.0}, {"date": "2025-10-06", "close": 70.66, "volume": 86320.0}, {"date": "2025-10-07", "close": 71.6, "volume": 146383.0}, {"date": "2025-10-08", "close": 74.45, "volume": 71879.0}, {"date": "2025-10-09", "close": 73.03, "volume": 73397.0}, {"date": "2025-10-10", "close": 70.61, "volume": 74711.0}, {"date": "2025-10-13", "close": 70.48, "volume": 62732.0}, {"date": "2025-10-14", "close": 73.49, "volume": 57743.0}, {"date": "2025-10-15", "close": 73.05, "volume": 55400.0}, {"date": "2025-10-16", "close": 70.37, "volume": 49160.0}, {"date": "2025-10-17", "close": 70.15, "volume": 69038.0}, {"date": "2025-10-20", "close": 71.77, "volume": 54859.0}, {"date": "2025-10-21", "close": 72.84, "volume": 63844.0}, {"date": "2025-10-22", "close": 71.78, "volume": 65725.0}, {"date": "2025-10-23", "close": 71.68, "volume": 40903.0}, {"date": "2025-10-24", "close": 72.61, "volume": 39413.0}, {"date": "2025-10-27", "close": 72.18, "volume": 57469.0}, {"date": "2025-10-28", "close": 70.66, "volume": 85651.0}, {"date": "2025-10-29", "close": 67.9, "volume": 88835.0}, {"date": "2025-10-30", "close": 65.97, "volume": 56002.0}, {"date": "2025-10-31", "close": 65.44, "volume": 71979.0}, {"date": "2025-11-03", "close": 64.85, "volume": 77537.0}, {"date": "2025-11-04", "close": 63.78, "volume": 110325.0}, {"date": "2025-11-05", "close": 64.97, "volume": 116926.0}, {"date": "2025-11-06", "close": 61.8, "volume": 133870.0}, {"date": "2025-11-07", "close": 60.69, "volume": 68718.0}, {"date": "2025-11-10", "close": 59.68, "volume": 101154.0}, {"date": "2025-11-11", "close": 58.19, "volume": 117302.0}, {"date": "2025-11-12", "close": 57.73, "volume": 75161.0}, {"date": "2025-11-13", "close": 55.61, "volume": 94816.0}, {"date": "2025-11-14", "close": 55.47, "volume": 104651.0}, {"date": "2025-11-17", "close": 53.3, "volume": 145903.0}, {"date": "2025-11-18", "close": 53.88, "volume": 142957.0}, {"date": "2025-11-19", "close": 54.37, "volume": 84389.0}, {"date": "2025-11-20", "close": 53.41, "volume": 68662.0}, {"date": "2025-11-21", "close": 57.55, "volume": 298887.0}, {"date": "2025-11-24", "close": 56.44, "volume": 71696.0}, {"date": "2025-11-25", "close": 60.75, "volume": 86013.0}, {"date": "2025-11-26", "close": 62.26, "volume": 138157.0}, {"date": "2025-11-28", "close": 62.39, "volume": 35437.0}, {"date": "2025-12-01", "close": 62.08, "volume": 74728.0}, {"date": "2025-12-02", "close": 61.56, "volume": 140838.0}, {"date": "2025-12-03", "close": 63.62, "volume": 117804.0}, {"date": "2025-12-04", "close": 60.23, "volume": 99002.0}, {"date": "2025-12-05", "close": 60.44, "volume": 78768.0}, {"date": "2025-12-08", "close": 59.19, "volume": 75684.0}, {"date": "2025-12-09", "close": 60.54, "volume": 83522.0}, {"date": "2025-12-10", "close": 64.14, "volume": 99941.0}, {"date": "2025-12-11", "close": 66.73, "volume": 96536.0}, {"date": "2025-12-12", "close": 65.28, "volume": 82387.0}, {"date": "2025-12-15", "close": 63.89, "volume": 72021.0}, {"date": "2025-12-16", "close": 63.52, "volume": 69135.0}, {"date": "2025-12-17", "close": 63.3, "volume": 91858.0}, {"date": "2025-12-18", "close": 64.75, "volume": 95543.0}, {"date": "2025-12-19", "close": 62.77, "volume": 362131.0}, {"date": "2025-12-22", "close": 60.87, "volume": 75869.0}, {"date": "2025-12-23", "close": 61.47, "volume": 113285.0}, {"date": "2025-12-24", "close": 62.46, "volume": 35894.0}, {"date": "2025-12-26", "close": 62.55, "volume": 39373.0}, {"date": "2025-12-29", "close": 62.14, "volume": 60751.0}, {"date": "2025-12-30", "close": 61.61, "volume": 42203.0}, {"date": "2025-12-31", "close": 61.43, "volume": 81676.0}, {"date": "2026-01-02", "close": 60.75, "volume": 63626.0}, {"date": "2026-01-05", "close": 63.87, "volume": 81173.0}, {"date": "2026-01-06", "close": 64.57, "volume": 67320.0}, {"date": "2026-01-07", "close": 61.84, "volume": 107241.0}, {"date": "2026-01-08", "close": 67.0, "volume": 101365.0}, {"date": "2026-01-09", "close": 72.02, "volume": 150712.0}, {"date": "2026-01-12", "close": 75.19, "volume": 227829.0}, {"date": "2026-01-13", "close": 75.22, "volume": 83817.0}, {"date": "2026-01-14", "close": 76.43, "volume": 100638.0}, {"date": "2026-01-15", "close": 78.99, "volume": 122888.0}, {"date": "2026-01-16", "close": 76.31, "volume": 106502.0}, {"date": "2026-01-20", "close": 73.75, "volume": 72754.0}, {"date": "2026-01-21", "close": 74.8, "volume": 89219.0}, {"date": "2026-01-22", "close": 75.16, "volume": 70437.0}, {"date": "2026-01-23", "close": 73.31, "volume": 68312.0}, {"date": "2026-01-26", "close": 71.13, "volume": 79251.0}, {"date": "2026-01-27", "close": 69.34, "volume": 56804.0}, {"date": "2026-01-28", "close": 68.65, "volume": 66106.0}, {"date": "2026-01-29", "close": 68.66, "volume": 88644.0}, {"date": "2026-01-30", "close": 69.56, "volume": 152745.0}, {"date": "2026-02-02", "close": 69.87, "volume": 99434.0}, {"date": "2026-02-03", "close": 73.36, "volume": 98825.0}, {"date": "2026-02-04", "close": 78.95, "volume": 130868.0}, {"date": "2026-02-05", "close": 76.55, "volume": 102327.0}, {"date": "2026-02-06", "close": 79.05, "volume": 64202.0}, {"date": "2026-02-09", "close": 78.11, "volume": 52183.0}, {"date": "2026-02-10", "close": 78.69, "volume": 66229.0}, {"date": "2026-02-11", "close": 78.59, "volume": 70676.0}, {"date": "2026-02-12", "close": 75.38, "volume": 81434.0}, {"date": "2026-02-13", "close": 74.39, "volume": 70492.0}, {"date": "2026-02-17", "close": 74.42, "volume": 54492.0}, {"date": "2026-02-18", "close": 74.66, "volume": 69929.0}, {"date": "2026-02-19", "close": 73.45, "volume": 49657.0}, {"date": "2026-02-20", "close": 72.74, "volume": 64811.0}, {"date": "2026-02-23", "close": 67.11, "volume": 133037.0}, {"date": "2026-02-24", "close": 70.18, "volume": 166611.0}, {"date": "2026-02-25", "close": 67.15, "volume": 141763.0}, {"date": "2026-02-26", "close": 68.07, "volume": 88026.0}, {"date": "2026-02-27", "close": 65.92, "volume": 94246.0}, {"date": "2026-03-02", "close": 64.88, "volume": 75602.0}, {"date": "2026-03-03", "close": 63.48, "volume": 56464.0}, {"date": "2026-03-04", "close": 63.94, "volume": 48568.0}, {"date": "2026-03-05", "close": 62.12, "volume": 62301.0}, {"date": "2026-03-06", "close": 59.94, "volume": 73109.0}, {"date": "2026-03-09", "close": 58.52, "volume": 177763.0}, {"date": "2026-03-10", "close": 56.71, "volume": 77783.0}, {"date": "2026-03-11", "close": 54.79, "volume": 118698.0}, {"date": "2026-03-12", "close": 50.72, "volume": 135349.0}, {"date": "2026-03-13", "close": 49.37, "volume": 111891.0}, {"date": "2026-03-16", "close": 50.71, "volume": 93915.0}, {"date": "2026-03-17", "close": 50.26, "volume": 92013.0}, {"date": "2026-03-18", "close": 47.64, "volume": 112397.0}, {"date": "2026-03-19", "close": 46.47, "volume": 133738.0}, {"date": "2026-03-20", "close": 45.34, "volume": 616798.0}, {"date": "2026-03-23", "close": 49.23, "volume": 142709.0}, {"date": "2026-03-24", "close": 51.84, "volume": 116562.0}, {"date": "2026-03-25", "close": 53.37, "volume": 102954.0}, {"date": "2026-03-26", "close": 52.7, "volume": 75922.0}, {"date": "2026-03-27", "close": 51.82, "volume": 75346.0}, {"date": "2026-03-30", "close": 52.99, "volume": 85642.0}, {"date": "2026-03-31", "close": 54.18, "volume": 164621.0}, {"date": "2026-04-01", "close": 53.79, "volume": 103515.0}, {"date": "2026-04-02", "close": 51.56, "volume": 76313.0}, {"date": "2026-04-06", "close": 51.43, "volume": 99055.0}, {"date": "2026-04-07", "close": 51.09, "volume": 88014.0}, {"date": "2026-04-08", "close": 53.77, "volume": 178751.0}, {"date": "2026-04-09", "close": 56.37, "volume": 122005.0}, {"date": "2026-04-10", "close": 55.96, "volume": 61545.0}, {"date": "2026-04-13", "close": 57.25, "volume": 57823.0}, {"date": "2026-04-14", "close": 56.65, "volume": 57712.0}, {"date": "2026-04-15", "close": 55.04, "volume": 58132.0}, {"date": "2026-04-16", "close": 55.18, "volume": 68255.0}, {"date": "2026-04-17", "close": 58.28, "volume": 111331.0}, {"date": "2026-04-20", "close": 59.75, "volume": 103494.0}, {"date": "2026-04-21", "close": 56.01, "volume": 89866.0}, {"date": "2026-04-22", "close": 56.36, "volume": 53515.0}, {"date": "2026-04-23", "close": 57.51, "volume": 63976.0}, {"date": "2026-04-24", "close": 58.35, "volume": 73522.0}, {"date": "2026-04-27", "close": 56.62, "volume": 57683.0}, {"date": "2026-04-28", "close": 56.14, "volume": 87454.0}, {"date": "2026-04-29", "close": 52.81, "volume": 99761.0}, {"date": "2026-04-30", "close": 52.96, "volume": 117968.0}, {"date": "2026-05-01", "close": 52.1, "volume": 90054.0}, {"date": "2026-05-04", "close": 48.66, "volume": 107674.0}, {"date": "2026-05-05", "close": 46.19, "volume": 279993.0}, {"date": "2026-05-06", "close": 58.7, "volume": 308940.0}, {"date": "2026-05-07", "close": 52.96, "volume": 149631.0}, {"date": "2026-05-08", "close": 52.39, "volume": 109176.0}, {"date": "2026-05-11", "close": 50.49, "volume": 153939.0}, {"date": "2026-05-12", "close": 48.68, "volume": 125096.0}, {"date": "2026-05-13", "close": 48.68, "volume": 152947.0}, {"date": "2026-05-14", "close": 52.21, "volume": 173278.0}, {"date": "2026-05-15", "close": 50.54, "volume": 188667.0}, {"date": "2026-05-18", "close": 52.75, "volume": 340169.0}, {"date": "2026-05-19", "close": 46.86, "volume": 161702.0}, {"date": "2026-05-20", "close": 48.56, "volume": 134683.0}, {"date": "2026-05-21", "close": 49.4, "volume": 81132.0}, {"date": "2026-05-22", "close": 48.85, "volume": 189985.0}, {"date": "2026-05-26", "close": 50.99, "volume": 102658.0}, {"date": "2026-05-27", "close": 52.41, "volume": 127240.0}, {"date": "2026-05-28", "close": 53.0, "volume": 91659.0}, {"date": "2026-05-29", "close": 51.99, "volume": 260075.0}, {"date": "2026-06-01", "close": 50.64, "volume": 89698.0}, {"date": "2026-06-02", "close": 52.52, "volume": 131130.0}, {"date": "2026-06-03", "close": 51.13, "volume": 113642.0}, {"date": "2026-06-04", "close": 51.65, "volume": 97881.0}, {"date": "2026-06-05", "close": 50.3, "volume": 103903.0}, {"date": "2026-06-08", "close": 51.57, "volume": 90773.0}, {"date": "2026-06-09", "close": 53.74, "volume": 104991.0}, {"date": "2026-06-10", "close": 52.23, "volume": 63050.0}, {"date": "2026-06-11", "close": 55.54, "volume": 77280.0}, {"date": "2026-06-12", "close": 55.06, "volume": 108930.0}, {"date": "2026-06-15", "close": 55.5, "volume": 88378.0}, {"date": "2026-06-16", "close": 55.13, "volume": 68836.0}, {"date": "2026-06-17", "close": 54.4, "volume": 124592.0}, {"date": "2026-06-18", "close": 57.56, "volume": 316437.0}, {"date": "2026-06-22", "close": 55.52, "volume": 98320.0}, {"date": "2026-06-23", "close": 54.75, "volume": 105819.0}, {"date": "2026-06-24", "close": 60.7, "volume": 244582.0}, {"date": "2026-06-25", "close": 63.06, "volume": 151753.0}, {"date": "2026-06-26", "close": 65.28, "volume": 364751.0}, {"date": "2026-06-29", "close": 63.23, "volume": 135791.0}, {"date": "2026-06-30", "close": 61.88, "volume": 182076.0}, {"date": "2026-07-01", "close": 60.58, "volume": 196753.0}, {"date": "2026-07-02", "close": 56.84, "volume": 160775.0}, {"date": "2026-07-06", "close": 56.43, "volume": 143309.0}, {"date": "2026-07-07", "close": 53.6, "volume": 145389.0}, {"date": "2026-07-08", "close": 50.43, "volume": 166116.0}, {"date": "2026-07-09", "close": 51.8, "volume": 95528.0}, {"date": "2026-07-10", "close": 54.17, "volume": 113958.0}, {"date": "2026-07-13", "close": 54.23, "volume": 94802.0}, {"date": "2026-07-14", "close": 55.76, "volume": 132135.0}, {"date": "2026-07-15", "close": 58.73, "volume": 184141.0}, {"date": "2026-07-16", "close": 62.01, "volume": 158594.0}, {"date": "2026-07-17", "close": 60.46, "volume": 161507.0}, {"date": "2026-07-20", "close": 56.73, "volume": 210105.0}, {"date": "2026-07-21", "close": 54.43, "volume": 306329.0}, {"date": "2026-07-22", "close": 57.91, "volume": 118176.0}, {"date": "2026-07-23", "close": 57.4, "volume": 109468.0}, {"date": "2026-07-24", "close": 58.41, "volume": 119992.0}, {"date": "2026-07-27", "close": 58.2, "volume": 109925.0}, {"date": "2026-07-28", "close": 59.81, "volume": 116956.0}, {"date": "2026-07-29", "close": 55.26, "volume": 156598.0}, {"date": "2026-07-30", "close": 53.46, "volume": 119395.0}, {"date": "2026-07-31", "close": 54.22, "volume": 170751.0}, {"date": "2026-08-03", "close": 60.51, "volume": 196934.0}, {"date": "2026-08-04", "close": 64.46, "volume": 190034.0}, {"date": "2026-08-05", "close": 72.54, "volume": 320666.0}, {"date": "2026-08-06", "close": 85.4, "volume": 409698.0}, {"date": "2026-08-07", "close": 89.88, "volume": 312088.0}, {"date": "2026-08-10", "close": 91.41, "volume": 209824.0}, {"date": "2026-08-11", "close": 89.88, "volume": 224575.0}, {"date": "2026-08-12", "close": 89.22, "volume": 189208.0}, {"date": "2026-08-13", "close": 89.63, "volume": 141963.0}, {"date": "2026-08-14", "close": 86.52, "volume": 122802.0}, {"date": "2026-08-17", "close": 85.29, "volume": 113971.0}, {"date": "2026-08-18", "close": 82.57, "volume": 137808.0}, {"date": "2026-08-19", "close": 86.16, "volume": 102435.0}, {"date": "2026-08-20", "close": 82.93, "volume": 138602.0}, {"date": "2026-08-21", "close": 84.6, "volume": 152996.0}, {"date": "2026-08-24", "close": 83.02, "volume": 134881.0}, {"date": "2026-08-25", "close": 83.5, "volume": 126547.0}, {"date": "2026-08-26", "close": 82.77, "volume": 157102.0}, {"date": "2026-08-27", "close": 79.73, "volume": 134770.0}, {"date": "2026-08-28", "close": 79.42, "volume": 117427.0}, {"date": "2026-08-31", "close": 79.63, "volume": 152004.0}, {"date": "2026-09-01", "close": 74.77, "volume": 117736.0}, {"date": "2026-09-02", "close": 75.8, "volume": 104312.0}, {"date": "2026-09-03", "close": 77.28, "volume": 162696.0}, {"date": "2026-09-04", "close": 81.81, "volume": 204382.0}, {"date": "2026-09-08", "close": 81.17, "volume": 120292.0}, {"date": "2026-09-09", "close": 80.07, "volume": 86289.0}], "refreshing": true}