{"ticker": "CMCO", "overview": {"cik": "1005229", "ticker": "CMCO", "name": "COLUMBUS MCKINNON CORP", "industry": "Construction Machinery & Equip", "country": "United States", "sic": "3531", "announcements": [{"form": "3", "date": "2026-08-21", "title": "FORM 3", "accession": "0001628280-26-058476", "price_sensitive": false}, {"form": "3", "date": "2026-08-21", "title": "FORM 3", "accession": "0001628280-26-058472", "price_sensitive": false}, {"form": "3", "date": "2026-08-21", "title": "FORM 3", "accession": "0001628280-26-058468", "price_sensitive": false}, {"form": "3", "date": "2026-08-21", "title": "FORM 3", "accession": "0001628280-26-058455", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058450", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058082", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058081", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058080", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058079", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058078", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058077", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058076", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058075", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058074", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058073", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058071", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058070", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058069", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058068", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058067", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058066", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058065", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058064", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058063", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058062", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 194660.0, "sell_n": 0, "sell_sum": 0, "net": 194660.0, "insiders": 2, "first_date": "2026-07-31", "last_date": "2026-08-20"}, "metrics": {"ticker": "CMCO", "has_prices": true, "as_of": "2026-08-20", "last": 17.33, "prev_close": 17.69, "change": -0.360000000000003, "change_pct": -0.020350480497456358, "session_volume": 329926.0, "vwap_5": 18.17160001463582, "vwap_20": 19.092834147405803, "vwap_60": 15.8971198326911, "vwap_250": 16.46787576778736, "high_52w": 23.27, "low_52w": 12.12, "avg_volume_20": 762411.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-058450", "src": "INSIDERS", "ticker": "CMCO", "cik": "1005229", "company": "COLUMBUS MCKINNON CORP", "company_raw": "COLUMBUS MCKINNON CORP", "who": "Christopher J. Stephens", "who_key": "STEPHENS CHRISTOPHER J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47135.0, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "A director backs CMCO with $47K", "source_url": "https://www.sec.gov/Archives/edgar/data/1453850/000162828026058450/0001628280-26-058450-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107449}, {"id": "0001628280-26-058806", "src": "INSIDERS", "ticker": "CMCO", "cik": "1005229", "company": "COLUMBUS MCKINNON CORP", "company_raw": "COLUMBUS MCKINNON CORP", "who": "John R. Linker", "who_key": "Linker John R", "role": "EVP, Finance and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "CFO files routine paperwork on CMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692728/000162828026058806/0001628280-26-058806-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "0001628280-26-058082", "src": "INSIDERS", "ticker": "CMCO", "cik": "1005229", "company": "COLUMBUS MCKINNON CORP", "company_raw": "COLUMBUS MCKINNON CORP", "who": "Jon Adams", "who_key": "Adams Jon", "role": "Sr. VP, Business Integration", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Insider files routine paperwork on CMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875308/000162828026058082/0001628280-26-058082-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "0001628280-26-058074", "src": "INSIDERS", "ticker": "CMCO", "cik": "1005229", "company": "COLUMBUS MCKINNON CORP", "company_raw": "COLUMBUS MCKINNON CORP", "who": "Andrew Campelli", "who_key": "Campelli Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 145006.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on CMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2110827/000162828026058074/0001628280-26-058074-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "0001628280-26-058075", "src": "INSIDERS", "ticker": "CMCO", "cik": "1005229", "company": "COLUMBUS MCKINNON CORP", "company_raw": "COLUMBUS MCKINNON CORP", "who": "Rebecca Yeung", "who_key": "Yeung Rebecca", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 145006.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on CMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1962960/000162828026058075/0001628280-26-058075-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "0001628280-26-058076", "src": "INSIDERS", "ticker": "CMCO", "cik": "1005229", "company": "COLUMBUS MCKINNON CORP", "company_raw": "COLUMBUS MCKINNON CORP", "who": "Kathryn Roedel V", "who_key": "Roedel Kathryn V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on CMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1321557/000162828026058076/0001628280-26-058076-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "0001628280-26-058077", "src": "INSIDERS", "ticker": "CMCO", "cik": "1005229", "company": "COLUMBUS MCKINNON CORP", "company_raw": "COLUMBUS MCKINNON CORP", "who": "Mark R. Paradowski", "who_key": "Paradowski Mark R", "role": "Sr VP Information Services&CDO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Insider files routine paperwork on CMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582856/000162828026058077/0001628280-26-058077-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "0001628280-26-058078", "src": "INSIDERS", "ticker": "CMCO", "cik": "1005229", "company": "COLUMBUS MCKINNON CORP", "company_raw": "COLUMBUS MCKINNON CORP", "who": "Christopher J. Stephens", "who_key": "STEPHENS CHRISTOPHER J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on CMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1453850/000162828026058078/0001628280-26-058078-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "0001628280-26-058079", "src": "INSIDERS", "ticker": "CMCO", "cik": "1005229", "company": "COLUMBUS MCKINNON CORP", "company_raw": "COLUMBUS MCKINNON CORP", "who": "Michael Dastoor", "who_key": "Dastoor Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 145006.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on CMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1295399/000162828026058079/0001628280-26-058079-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "0001628280-26-058080", "src": "INSIDERS", "ticker": "CMCO", "cik": "1005229", "company": "COLUMBUS MCKINNON CORP", "company_raw": "COLUMBUS MCKINNON CORP", "who": "David J. Wilson", "who_key": "Wilson David J.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "CEO files routine paperwork on CMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629079/000162828026058080/0001628280-26-058080-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "0001628280-26-058081", "src": "INSIDERS", "ticker": "CMCO", "cik": "1005229", "company": "COLUMBUS MCKINNON CORP", "company_raw": "COLUMBUS MCKINNON CORP", "who": "Lara Mario Y. Ramos", "who_key": "Ramos Lara Mario Y.", "role": "CPTO and GM Latin America", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Insider files routine paperwork on CMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1747575/000162828026058081/0001628280-26-058081-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "0001628280-26-058062", "src": "INSIDERS", "ticker": "CMCO", "cik": "1005229", "company": "COLUMBUS MCKINNON CORP", "company_raw": "COLUMBUS MCKINNON CORP", "who": "Chad R. Abraham", "who_key": "Abraham Chad R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on CMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1538591/000162828026058062/0001628280-26-058062-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "0001628280-26-058063", "src": "INSIDERS", "ticker": "CMCO", "cik": "1005229", "company": "COLUMBUS MCKINNON CORP", "company_raw": "COLUMBUS MCKINNON CORP", "who": "Gerald G. Colella", "who_key": "COLELLA GERALD G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 145006.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on CMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1256715/000162828026058063/0001628280-26-058063-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "0001628280-26-058064", "src": "INSIDERS", "ticker": "CMCO", "cik": "1005229", "company": "COLUMBUS MCKINNON CORP", "company_raw": "COLUMBUS MCKINNON CORP", "who": "John R. Linker", "who_key": "Linker John R", "role": "EVP, Finance and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "CFO files routine paperwork on CMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692728/000162828026058064/0001628280-26-058064-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "0001628280-26-058065", "src": "INSIDERS", "ticker": "CMCO", "cik": "1005229", "company": "COLUMBUS MCKINNON CORP", "company_raw": "COLUMBUS MCKINNON CORP", "who": "Thomas Patrick Oddo", "who_key": "Oddo Thomas Patrick", "role": "CAO, PAO & VP Corp. Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Insider files routine paperwork on CMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2143537/000162828026058065/0001628280-26-058065-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "0001628280-26-058066", "src": "INSIDERS", "ticker": "CMCO", "cik": "1005229", "company": "COLUMBUS MCKINNON CORP", "company_raw": "COLUMBUS MCKINNON CORP", "who": "Appal Chintapalli", "who_key": "Chintapalli Appal", "role": "President Americas", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "President files routine paperwork on CMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1783588/000162828026058066/0001628280-26-058066-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "0001628280-26-058067", "src": "INSIDERS", "ticker": "CMCO", "cik": "1005229", "company": "COLUMBUS MCKINNON CORP", "company_raw": "COLUMBUS MCKINNON CORP", "who": "Jeanne Beliveau-Dunn", "who_key": "Beliveau-Dunn Jeanne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on CMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1714894/000162828026058067/0001628280-26-058067-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "0001628280-26-058068", "src": "INSIDERS", "ticker": "CMCO", "cik": "1005229", "company": "COLUMBUS MCKINNON CORP", "company_raw": "COLUMBUS MCKINNON CORP", "who": "Michael W. Lamach", "who_key": "LAMACH MICHAEL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on CMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1279505/000162828026058068/0001628280-26-058068-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "0001628280-26-058069", "src": "INSIDERS", "ticker": "CMCO", "cik": "1005229", "company": "COLUMBUS MCKINNON CORP", "company_raw": "COLUMBUS MCKINNON CORP", "who": "Adrienne Williams", "who_key": "Williams Adrienne", "role": "Sr. Vice President & CHRO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "President files routine paperwork on CMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1876305/000162828026058069/0001628280-26-058069-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "0001628280-26-058070", "src": "INSIDERS", "ticker": "CMCO", "cik": "1005229", "company": "COLUMBUS MCKINNON CORP", "company_raw": "COLUMBUS MCKINNON CORP", "who": "Aziz Aghili", "who_key": "Aghili Aziz", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on CMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1524680/000162828026058070/0001628280-26-058070-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "0001628280-26-058071", "src": "INSIDERS", "ticker": "CMCO", "cik": "1005229", "company": "COLUMBUS MCKINNON CORP", "company_raw": "COLUMBUS MCKINNON CORP", "who": "Nathan K. Sleeper", "who_key": "Sleeper Nathan K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 145006.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Director files routine paperwork on CMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1380855/000162828026058071/0001628280-26-058071-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "0001628280-26-058073", "src": "INSIDERS", "ticker": "CMCO", "cik": "1005229", "company": "COLUMBUS MCKINNON CORP", "company_raw": "COLUMBUS MCKINNON CORP", "who": "Alan S. Korman", "who_key": "Korman Alan S", "role": "Sr VP, Gen'l Counsel & Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "Insider files routine paperwork on CMCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1509464/000162828026058073/0001628280-26-058073-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "0001628280-26-052202", "src": "INSIDERS", "ticker": "CMCO", "cik": "1005229", "company": "COLUMBUS MCKINNON CORP", "company_raw": "COLUMBUS MCKINNON CORP", "who": "John R. Linker", "who_key": "Linker John R", "role": "EVP, Finance and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 147525.0, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "CFO puts $148K into CMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1692728/000162828026052202/0001628280-26-052202-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "13DG-0000905148-26-002472", "src": "13DG", "ticker": "CMCO", "cik": "1005229", "company": "COLUMBUS MCKINNON CORP", "company_raw": "COLUMBUS MCKINNON CORP", "who": "Columbus McKinnon Corp", "who_key": "COLUMBUS MCKINNON CORP", "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": "Construction Machinery & Equip", "country": "United States", "headline": "COLUMBUS MCKINNON CORP takes a 6.15% passive stake in CMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1005229/0000905148-26-002472-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0000914208-26-000117", "src": "13DG", "ticker": "CMCO", "cik": "1005229", "company": "COLUMBUS MCKINNON CORP", "company_raw": "COLUMBUS MCKINNON CORP", "who": "Columbus McKinnon Corp", "who_key": "COLUMBUS MCKINNON CORP", "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": "Construction Machinery & Equip", "country": "United States", "headline": "COLUMBUS MCKINNON CORP moves to a 0.3% passive stake in CMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1005229/0000914208-26-000117-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260089}], "recent_buys": [{"id": "0001628280-26-058450", "src": "INSIDERS", "ticker": "CMCO", "cik": "1005229", "company": "COLUMBUS MCKINNON CORP", "company_raw": "COLUMBUS MCKINNON CORP", "who": "Christopher J. Stephens", "who_key": "STEPHENS CHRISTOPHER J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47135.0, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "A director backs CMCO with $47K", "source_url": "https://www.sec.gov/Archives/edgar/data/1453850/000162828026058450/0001628280-26-058450-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107449}, {"id": "0001628280-26-052202", "src": "INSIDERS", "ticker": "CMCO", "cik": "1005229", "company": "COLUMBUS MCKINNON CORP", "company_raw": "COLUMBUS MCKINNON CORP", "who": "John R. Linker", "who_key": "Linker John R", "role": "EVP, Finance and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 147525.0, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "Construction Machinery & Equip", "country": "United States", "headline": "CFO puts $148K into CMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1692728/000162828026052202/0001628280-26-052202-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}], "institutional": [{"id": "13DG-0000905148-26-002472", "src": "13DG", "ticker": "CMCO", "cik": "1005229", "company": "COLUMBUS MCKINNON CORP", "company_raw": "COLUMBUS MCKINNON CORP", "who": "Columbus McKinnon Corp", "who_key": "COLUMBUS MCKINNON CORP", "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": "Construction Machinery & Equip", "country": "United States", "headline": "COLUMBUS MCKINNON CORP takes a 6.15% passive stake in CMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1005229/0000905148-26-002472-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0000914208-26-000117", "src": "13DG", "ticker": "CMCO", "cik": "1005229", "company": "COLUMBUS MCKINNON CORP", "company_raw": "COLUMBUS MCKINNON CORP", "who": "Columbus McKinnon Corp", "who_key": "COLUMBUS MCKINNON CORP", "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": "Construction Machinery & Equip", "country": "United States", "headline": "COLUMBUS MCKINNON CORP moves to a 0.3% passive stake in CMCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1005229/0000914208-26-000117-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260089}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Columbus McKinnon Corporation - Common Stock", "new_value": "COLUMBUS MCKINNON CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001005229", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001005229", "applied": 1, "detected_at": "2026-09-10T23:40:11.033928"}]}, "key_people": [{"who": "John R. Linker", "who_key": "Linker John R", "role": "EVP, Finance and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 147525.0, "sold": 0, "net": 147525.0, "trades": 1, "top_score": 48.6, "lean": "buying", "history": [{"action": "BUY", "amount": 147525.0, "date": "2026-07-31", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1692728/000162828026052202/0001628280-26-052202-index.htm"}], "latest": {"action": "BUY", "amount": 147525.0, "date": "2026-07-31", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1692728/000162828026052202/0001628280-26-052202-index.htm"}}, {"who": "Christopher J. Stephens", "who_key": "STEPHENS CHRISTOPHER J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 47135.0, "sold": 0, "net": 47135.0, "trades": 1, "top_score": 37.3, "lean": "buying", "history": [{"action": "BUY", "amount": 47135.0, "date": "2026-08-20", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1453850/000162828026058450/0001628280-26-058450-index.htm"}], "latest": {"action": "BUY", "amount": 47135.0, "date": "2026-08-20", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1453850/000162828026058450/0001628280-26-058450-index.htm"}}], "activity": [{"date": "2026-08-20", "net": 47135.0}], "announcements": [{"form": "3", "date": "2026-08-21", "title": "FORM 3", "accession": "0001628280-26-058476", "price_sensitive": false}, {"form": "3", "date": "2026-08-21", "title": "FORM 3", "accession": "0001628280-26-058472", "price_sensitive": false}, {"form": "3", "date": "2026-08-21", "title": "FORM 3", "accession": "0001628280-26-058468", "price_sensitive": false}, {"form": "3", "date": "2026-08-21", "title": "FORM 3", "accession": "0001628280-26-058455", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058450", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058082", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058081", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058080", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058079", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058078", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058077", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058076", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058075", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058074", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058073", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058071", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058070", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058069", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058068", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058067", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058066", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058065", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058064", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058063", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058062", "price_sensitive": false}], "performance": {"ticker": "CMCO", "has_prices": true, "summary": {"n": 2, "avg": -0.04799165362545653, "win_rate": 0.0, "best": 0.0, "worst": -0.09598330725091306, "as_of": "2026-08-20"}, "buys": [{"who": "STEPHENS CHRISTOPHER J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47135.0, "date": "2026-08-20", "score": 37.3, "ref_price": 17.33, "return": 0.0}, {"who": "Linker John R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Finance and CFO", "amount": 147525.0, "date": "2026-07-31", "score": 48.6, "ref_price": 19.17, "return": -0.09598330725091306}]}, "price_series": [{"date": "2016-08-03", "close": 16.89, "volume": 27733.0}, {"date": "2016-08-04", "close": 16.73, "volume": 31772.0}, {"date": "2016-08-05", "close": 17.25, "volume": 35555.0}, {"date": "2016-08-08", "close": 16.94, "volume": 19621.0}, {"date": "2016-08-09", "close": 16.86, "volume": 26166.0}, {"date": "2016-08-10", "close": 16.78, "volume": 28985.0}, {"date": "2016-08-11", "close": 16.64, "volume": 27776.0}, {"date": "2016-08-12", "close": 16.4, "volume": 30502.0}, {"date": "2016-08-15", "close": 16.82, "volume": 31544.0}, {"date": "2016-08-16", "close": 16.68, "volume": 26186.0}, {"date": "2016-08-17", "close": 17.0, "volume": 50680.0}, {"date": "2016-08-18", "close": 17.04, "volume": 23518.0}, {"date": "2016-08-19", "close": 17.11, "volume": 36552.0}, {"date": "2016-08-22", "close": 17.01, "volume": 28418.0}, {"date": "2016-08-23", "close": 17.09, "volume": 36983.0}, {"date": "2016-08-24", "close": 17.36, "volume": 30758.0}, {"date": "2016-08-25", "close": 17.76, "volume": 38789.0}, {"date": "2016-08-26", "close": 17.45, "volume": 35011.0}, {"date": "2016-08-29", "close": 17.52, "volume": 28324.0}, {"date": "2016-08-30", "close": 17.61, "volume": 12904.0}, {"date": "2016-08-31", "close": 17.56, "volume": 36766.0}, {"date": "2016-09-01", "close": 17.57, "volume": 39272.0}, {"date": "2016-09-02", "close": 17.84, "volume": 16242.0}, {"date": "2016-09-06", "close": 17.88, "volume": 22419.0}, {"date": "2016-09-07", "close": 18.26, "volume": 39860.0}, {"date": "2016-09-08", "close": 18.54, "volume": 25480.0}, {"date": "2016-09-09", "close": 17.95, "volume": 39397.0}, {"date": "2016-09-12", "close": 18.05, "volume": 31027.0}, {"date": "2016-09-13", "close": 17.53, "volume": 51876.0}, {"date": "2016-09-14", "close": 17.35, "volume": 29636.0}, {"date": "2016-09-15", "close": 17.57, "volume": 15373.0}, {"date": "2016-09-16", "close": 17.14, "volume": 113548.0}, {"date": "2016-09-19", "close": 17.18, "volume": 87909.0}, {"date": "2016-09-20", "close": 17.27, "volume": 15914.0}, {"date": "2016-09-21", "close": 17.3, "volume": 66116.0}, {"date": "2016-09-22", "close": 17.36, "volume": 110320.0}, {"date": "2016-09-23", "close": 17.25, "volume": 27165.0}, {"date": "2016-09-26", "close": 17.36, "volume": 32913.0}, {"date": "2016-09-27", "close": 17.7, "volume": 27823.0}, {"date": "2016-09-28", "close": 17.7, "volume": 25860.0}, {"date": "2016-09-29", "close": 17.2, "volume": 39147.0}, {"date": "2016-09-30", "close": 17.84, "volume": 56193.0}, {"date": "2016-10-03", "close": 17.63, "volume": 20973.0}, {"date": "2016-10-04", "close": 17.45, "volume": 40197.0}, {"date": "2016-10-05", "close": 18.1, "volume": 22835.0}, {"date": "2016-10-06", "close": 18.07, "volume": 16501.0}, {"date": "2016-10-07", "close": 17.59, "volume": 15822.0}, {"date": "2016-10-10", "close": 17.48, "volume": 42501.0}, {"date": "2016-10-11", "close": 17.38, "volume": 28000.0}, {"date": "2016-10-12", "close": 17.66, "volume": 19001.0}, {"date": "2016-10-13", "close": 17.48, "volume": 41126.0}, {"date": "2016-10-14", "close": 17.9, "volume": 19334.0}, {"date": "2016-10-17", "close": 18.1, "volume": 25383.0}, {"date": "2016-10-18", "close": 17.79, "volume": 27492.0}, {"date": "2016-10-19", "close": 18.16, "volume": 28936.0}, {"date": "2016-10-20", "close": 17.9, "volume": 32222.0}, {"date": "2016-10-21", "close": 17.68, "volume": 22773.0}, {"date": "2016-10-24", "close": 17.62, "volume": 18803.0}, {"date": "2016-10-25", "close": 17.45, "volume": 35939.0}, {"date": "2016-10-26", "close": 17.37, "volume": 34753.0}, {"date": "2016-10-27", "close": 17.18, "volume": 31455.0}, {"date": "2016-10-28", "close": 17.87, "volume": 70559.0}, {"date": "2016-10-31", "close": 19.49, "volume": 110595.0}, {"date": "2016-11-01", "close": 19.15, "volume": 52582.0}, {"date": "2016-11-02", "close": 18.98, "volume": 52526.0}, {"date": "2016-11-03", "close": 19.39, "volume": 102081.0}, {"date": "2016-11-04", "close": 19.89, "volume": 51159.0}, {"date": "2016-11-07", "close": 20.28, "volume": 58503.0}, {"date": "2016-11-08", "close": 20.54, "volume": 47535.0}, {"date": "2016-11-09", "close": 22.17, "volume": 105686.0}, {"date": "2016-11-10", "close": 22.87, "volume": 121995.0}, {"date": "2016-11-11", "close": 23.73, "volume": 132915.0}, {"date": "2016-11-14", "close": 24.68, "volume": 163655.0}, {"date": "2016-11-15", "close": 24.75, "volume": 63076.0}, {"date": "2016-11-16", "close": 24.23, "volume": 151390.0}, {"date": "2016-11-17", "close": 23.85, "volume": 95599.0}, {"date": "2016-11-18", "close": 23.74, "volume": 110305.0}, {"date": "2016-11-21", "close": 24.02, "volume": 124814.0}, {"date": "2016-11-22", "close": 24.53, "volume": 145407.0}, {"date": "2016-11-23", "close": 26.04, "volume": 98718.0}, {"date": "2016-11-25", "close": 26.16, "volume": 26215.0}, {"date": "2016-11-28", "close": 25.58, "volume": 85895.0}, {"date": "2016-11-29", "close": 25.98, "volume": 56168.0}, {"date": "2016-11-30", "close": 26.32, "volume": 75639.0}, {"date": "2016-12-01", "close": 26.35, "volume": 57713.0}, {"date": "2016-12-02", "close": 25.98, "volume": 37665.0}, {"date": "2016-12-05", "close": 26.52, "volume": 51827.0}, {"date": "2016-12-06", "close": 27.59, "volume": 63530.0}, {"date": "2016-12-07", "close": 26.0, "volume": 165602.0}, {"date": "2016-12-08", "close": 26.03, "volume": 134790.0}, {"date": "2016-12-09", "close": 26.95, "volume": 95417.0}, {"date": "2016-12-12", "close": 26.7, "volume": 81696.0}, {"date": "2016-12-13", "close": 26.42, "volume": 128005.0}, {"date": "2016-12-14", "close": 25.75, "volume": 130015.0}, {"date": "2016-12-15", "close": 25.91, "volume": 261462.0}, {"date": "2016-12-16", "close": 25.9, "volume": 294424.0}, {"date": "2016-12-19", "close": 25.96, "volume": 168150.0}, {"date": "2016-12-20", "close": 26.66, "volume": 230656.0}, {"date": "2016-12-21", "close": 26.7, "volume": 127722.0}, {"date": "2016-12-22", "close": 26.09, "volume": 104213.0}, {"date": "2016-12-23", "close": 26.25, "volume": 178162.0}, {"date": "2016-12-27", "close": 27.16, "volume": 123721.0}, {"date": "2016-12-28", "close": 26.97, "volume": 133954.0}, {"date": "2016-12-29", "close": 26.82, "volume": 100147.0}, {"date": "2016-12-30", "close": 27.04, "volume": 102489.0}, {"date": "2017-01-03", "close": 27.47, "volume": 108511.0}, {"date": "2017-01-04", "close": 27.89, "volume": 119757.0}, {"date": "2017-01-05", "close": 27.2, "volume": 108602.0}, {"date": "2017-01-06", "close": 26.92, "volume": 43171.0}, {"date": "2017-01-09", "close": 26.51, "volume": 156264.0}, {"date": "2017-01-10", "close": 27.24, "volume": 89712.0}, {"date": "2017-01-11", "close": 27.72, "volume": 58947.0}, {"date": "2017-01-12", "close": 27.45, "volume": 165232.0}, {"date": "2017-01-13", "close": 27.14, "volume": 191823.0}, {"date": "2017-01-17", "close": 26.38, "volume": 109182.0}, {"date": "2017-01-18", "close": 26.44, "volume": 73260.0}, {"date": "2017-01-19", "close": 26.26, "volume": 70976.0}, {"date": "2017-01-20", "close": 26.19, "volume": 169591.0}, {"date": "2017-01-23", "close": 26.92, "volume": 258122.0}, {"date": "2017-01-24", "close": 28.23, "volume": 291556.0}, {"date": "2017-01-25", "close": 28.63, "volume": 235771.0}, {"date": "2017-01-26", "close": 27.35, "volume": 915236.0}, {"date": "2017-01-27", "close": 27.03, "volume": 217203.0}, {"date": "2017-01-30", "close": 27.53, "volume": 168211.0}, {"date": "2017-01-31", "close": 27.49, "volume": 198887.0}, {"date": "2017-02-01", "close": 27.34, "volume": 111297.0}, {"date": "2017-02-02", "close": 26.79, "volume": 89177.0}, {"date": "2017-02-03", "close": 27.13, "volume": 95548.0}, {"date": "2017-02-06", "close": 27.38, "volume": 89534.0}, {"date": "2017-02-07", "close": 27.49, "volume": 157414.0}, {"date": "2017-02-08", "close": 26.89, "volume": 75816.0}, {"date": "2017-02-09", "close": 27.98, "volume": 182735.0}, {"date": "2017-02-10", "close": 27.48, "volume": 88585.0}, {"date": "2017-02-13", "close": 26.92, "volume": 60662.0}, {"date": "2017-02-14", "close": 26.91, "volume": 115490.0}, {"date": "2017-02-15", "close": 27.14, "volume": 70525.0}, {"date": "2017-02-16", "close": 27.0, "volume": 71324.0}, {"date": "2017-02-17", "close": 26.93, "volume": 72615.0}, {"date": "2017-02-21", "close": 26.95, "volume": 62186.0}, {"date": "2017-02-22", "close": 26.74, "volume": 50086.0}, {"date": "2017-02-23", "close": 25.6, "volume": 81101.0}, {"date": "2017-02-24", "close": 25.91, "volume": 94042.0}, {"date": "2017-02-27", "close": 26.02, "volume": 74355.0}, {"date": "2017-02-28", "close": 25.81, "volume": 147294.0}, {"date": "2017-03-01", "close": 27.065, "volume": 131794.0}, {"date": "2017-03-02", "close": 26.26, "volume": 51817.0}, {"date": "2017-03-03", "close": 26.48, "volume": 62908.0}, {"date": "2017-03-06", "close": 26.01, "volume": 37178.0}, {"date": "2017-03-07", "close": 25.61, "volume": 71394.0}, {"date": "2017-03-08", "close": 25.16, "volume": 49805.0}, {"date": "2017-03-09", "close": 24.49, "volume": 58377.0}, {"date": "2017-03-10", "close": 24.71, "volume": 81080.0}, {"date": "2017-03-13", "close": 24.66, "volume": 54515.0}, {"date": "2017-03-14", "close": 24.86, "volume": 64414.0}, {"date": "2017-03-15", "close": 25.23, "volume": 67454.0}, {"date": "2017-03-16", "close": 25.37, "volume": 46325.0}, {"date": "2017-03-17", "close": 25.35, "volume": 179921.0}, {"date": "2017-03-20", "close": 25.17, "volume": 45712.0}, {"date": "2017-03-21", "close": 24.28, "volume": 157000.0}, {"date": "2017-03-22", "close": 24.05, "volume": 61745.0}, {"date": "2017-03-23", "close": 24.56, "volume": 133499.0}, {"date": "2017-03-24", "close": 24.29, "volume": 50768.0}, {"date": "2017-03-27", "close": 24.32, "volume": 66908.0}, {"date": "2017-03-28", "close": 24.56, "volume": 82641.0}, {"date": "2017-03-29", "close": 24.52, "volume": 135094.0}, {"date": "2017-03-30", "close": 24.94, "volume": 116407.0}, {"date": "2017-03-31", "close": 24.82, "volume": 83468.0}, {"date": "2017-04-03", "close": 24.97, "volume": 208698.0}, {"date": "2017-04-04", "close": 25.06, "volume": 68313.0}, {"date": "2017-04-05", "close": 25.21, "volume": 120651.0}, {"date": "2017-04-06", "close": 26.1, "volume": 123002.0}, {"date": "2017-04-07", "close": 26.43, "volume": 114869.0}, {"date": "2017-04-10", "close": 25.7, "volume": 109464.0}, {"date": "2017-04-11", "close": 25.67, "volume": 53806.0}, {"date": "2017-04-12", "close": 25.29, "volume": 68146.0}, {"date": "2017-04-13", "close": 24.65, "volume": 110203.0}, {"date": "2017-04-17", "close": 24.78, "volume": 49913.0}, {"date": "2017-04-18", "close": 25.07, "volume": 65826.0}, {"date": "2017-04-19", "close": 25.13, "volume": 83016.0}, {"date": "2017-04-20", "close": 25.56, "volume": 76707.0}, {"date": "2017-04-21", "close": 25.44, "volume": 88637.0}, {"date": "2017-04-24", "close": 26.23, "volume": 78659.0}, {"date": "2017-04-25", "close": 27.18, "volume": 87858.0}, {"date": "2017-04-26", "close": 27.26, "volume": 81139.0}, {"date": "2017-04-27", "close": 26.85, "volume": 32695.0}, {"date": "2017-04-28", "close": 26.13, "volume": 50995.0}, {"date": "2017-05-01", "close": 26.03, "volume": 46695.0}, {"date": "2017-05-02", "close": 25.8, "volume": 113768.0}, {"date": "2017-05-03", "close": 25.22, "volume": 116607.0}, {"date": "2017-05-04", "close": 25.0, "volume": 77370.0}, {"date": "2017-05-05", "close": 24.81, "volume": 143779.0}, {"date": "2017-05-08", "close": 25.26, "volume": 65354.0}, {"date": "2017-05-09", "close": 25.37, "volume": 137085.0}, {"date": "2017-05-10", "close": 25.12, "volume": 83209.0}, {"date": "2017-05-11", "close": 24.86, "volume": 97673.0}, {"date": "2017-05-12", "close": 24.75, "volume": 66890.0}, {"date": "2017-05-15", "close": 24.8, "volume": 102973.0}, {"date": "2017-05-16", "close": 24.78, "volume": 162767.0}, {"date": "2017-05-17", "close": 23.65, "volume": 59066.0}, {"date": "2017-05-18", "close": 23.86, "volume": 99877.0}, {"date": "2017-05-19", "close": 24.38, "volume": 120059.0}, {"date": "2017-05-22", "close": 24.46, "volume": 74399.0}, {"date": "2017-05-23", "close": 24.78, "volume": 180151.0}, {"date": "2017-05-24", "close": 24.36, "volume": 52970.0}, {"date": "2017-05-25", "close": 24.45, "volume": 146009.0}, {"date": "2017-05-26", "close": 25.16, "volume": 134195.0}, {"date": "2017-05-30", "close": 24.39, "volume": 212468.0}, {"date": "2017-05-31", "close": 27.94, "volume": 534057.0}, {"date": "2017-06-01", "close": 26.7, "volume": 270511.0}, {"date": "2017-06-02", "close": 27.31, "volume": 185572.0}, {"date": "2017-06-05", "close": 27.8, "volume": 177434.0}, {"date": "2017-06-06", "close": 27.77, "volume": 131484.0}, {"date": "2017-06-07", "close": 27.87, "volume": 146727.0}, {"date": "2017-06-08", "close": 28.66, "volume": 182858.0}, {"date": "2017-06-09", "close": 29.12, "volume": 280530.0}, {"date": "2017-06-12", "close": 28.12, "volume": 239515.0}, {"date": "2017-06-13", "close": 27.91, "volume": 145936.0}, {"date": "2017-06-14", "close": 27.83, "volume": 88458.0}, {"date": "2017-06-15", "close": 27.62, "volume": 64944.0}, {"date": "2017-06-16", "close": 27.24, "volume": 149133.0}, {"date": "2017-06-19", "close": 27.73, "volume": 131814.0}, {"date": "2017-06-20", "close": 27.16, "volume": 69798.0}, {"date": "2017-06-21", "close": 26.2, "volume": 60341.0}, {"date": "2017-06-22", "close": 26.18, "volume": 55891.0}, {"date": "2017-06-23", "close": 25.63, "volume": 212815.0}, {"date": "2017-06-26", "close": 25.3, "volume": 71947.0}, {"date": "2017-06-27", "close": 24.96, "volume": 109654.0}, {"date": "2017-06-28", "close": 25.21, "volume": 111860.0}, {"date": "2017-06-29", "close": 25.38, "volume": 115215.0}, {"date": "2017-06-30", "close": 25.42, "volume": 91833.0}, {"date": "2017-07-03", "close": 25.97, "volume": 54547.0}, {"date": "2017-07-05", "close": 25.28, "volume": 163512.0}, {"date": "2017-07-06", "close": 24.72, "volume": 200146.0}, {"date": "2017-07-07", "close": 24.24, "volume": 321440.0}, {"date": "2017-07-10", "close": 24.81, "volume": 180784.0}, {"date": "2017-07-11", "close": 24.75, "volume": 127077.0}, {"date": "2017-07-12", "close": 24.91, "volume": 110123.0}, {"date": "2017-07-13", "close": 25.07, "volume": 207766.0}, {"date": "2017-07-14", "close": 25.36, "volume": 105169.0}, {"date": "2017-07-17", "close": 25.62, "volume": 331059.0}, {"date": "2017-07-18", "close": 25.62, "volume": 222950.0}, {"date": "2017-07-19", "close": 25.63, "volume": 193248.0}, {"date": "2017-07-20", "close": 25.7, "volume": 124020.0}, {"date": "2017-07-21", "close": 25.42, "volume": 121474.0}, {"date": "2017-07-24", "close": 25.27, "volume": 64324.0}, {"date": "2017-07-25", "close": 26.41, "volume": 114553.0}, {"date": "2017-07-26", "close": 25.91, "volume": 174101.0}, {"date": "2017-07-27", "close": 25.63, "volume": 127356.0}, {"date": "2017-07-28", "close": 26.22, "volume": 108280.0}, {"date": "2017-07-31", "close": 25.8, "volume": 121170.0}, {"date": "2017-08-01", "close": 31.42, "volume": 783375.0}, {"date": "2017-08-02", "close": 31.77, "volume": 328238.0}, {"date": "2017-08-03", "close": 32.22, "volume": 268515.0}, {"date": "2017-08-04", "close": 32.06, "volume": 100961.0}, {"date": "2017-08-07", "close": 32.39, "volume": 163193.0}, {"date": "2017-08-08", "close": 32.54, "volume": 233455.0}, {"date": "2017-08-09", "close": 31.86, "volume": 159450.0}, {"date": "2017-08-10", "close": 31.59, "volume": 115885.0}, {"date": "2017-08-11", "close": 31.64, "volume": 86706.0}, {"date": "2017-08-14", "close": 32.11, "volume": 51102.0}, {"date": "2017-08-15", "close": 31.45, "volume": 131443.0}, {"date": "2017-08-16", "close": 31.49, "volume": 66506.0}, {"date": "2017-08-17", "close": 30.82, "volume": 70156.0}, {"date": "2017-08-18", "close": 30.83, "volume": 68194.0}, {"date": "2017-08-21", "close": 30.54, "volume": 63753.0}, {"date": "2017-08-22", "close": 31.14, "volume": 60928.0}, {"date": "2017-08-23", "close": 30.89, "volume": 72398.0}, {"date": "2017-08-24", "close": 31.75, "volume": 111028.0}, {"date": "2017-08-25", "close": 31.98, "volume": 128496.0}, {"date": "2017-08-28", "close": 32.35, "volume": 86386.0}, {"date": "2017-08-29", "close": 32.34, "volume": 65155.0}, {"date": "2017-08-30", "close": 32.4, "volume": 61086.0}, {"date": "2017-08-31", "close": 33.03, "volume": 153309.0}, {"date": "2017-09-01", "close": 32.8, "volume": 83026.0}, {"date": "2017-09-05", "close": 32.1, "volume": 81315.0}, {"date": "2017-09-06", "close": 32.28, "volume": 75327.0}, {"date": "2017-09-07", "close": 32.81, "volume": 106230.0}, {"date": "2017-09-08", "close": 32.7, "volume": 84656.0}, {"date": "2017-09-11", "close": 33.01, "volume": 56873.0}, {"date": "2017-09-12", "close": 33.38, "volume": 152843.0}, {"date": "2017-09-13", "close": 33.03, "volume": 79667.0}, {"date": "2017-09-14", "close": 32.99, "volume": 61833.0}, {"date": "2017-09-15", "close": 33.12, "volume": 370083.0}, {"date": "2017-09-18", "close": 34.74, "volume": 129616.0}, {"date": "2017-09-19", "close": 34.88, "volume": 110856.0}, {"date": "2017-09-20", "close": 34.7, "volume": 84248.0}, {"date": "2017-09-21", "close": 34.26, "volume": 46460.0}, {"date": "2017-09-22", "close": 34.44, "volume": 42892.0}, {"date": "2017-09-25", "close": 35.44, "volume": 149893.0}, {"date": "2017-09-26", "close": 35.52, "volume": 101828.0}, {"date": "2017-09-27", "close": 37.25, "volume": 181022.0}, {"date": "2017-09-28", "close": 37.56, "volume": 93917.0}, {"date": "2017-09-29", "close": 37.87, "volume": 236121.0}, {"date": "2017-10-02", "close": 38.04, "volume": 93738.0}, {"date": "2017-10-03", "close": 38.38, "volume": 123814.0}, {"date": "2017-10-04", "close": 38.31, "volume": 81715.0}, {"date": "2017-10-05", "close": 37.97, "volume": 160918.0}, {"date": "2017-10-06", "close": 38.13, "volume": 147037.0}, {"date": "2017-10-09", "close": 37.98, "volume": 51215.0}, {"date": "2017-10-10", "close": 37.98, "volume": 99028.0}, {"date": "2017-10-11", "close": 37.8, "volume": 94630.0}, {"date": "2017-10-12", "close": 37.49, "volume": 137514.0}, {"date": "2017-10-13", "close": 37.61, "volume": 117471.0}, {"date": "2017-10-16", "close": 37.67, "volume": 67975.0}, {"date": "2017-10-17", "close": 37.15, "volume": 72498.0}, {"date": "2017-10-18", "close": 37.24, "volume": 96600.0}, {"date": "2017-10-19", "close": 36.8, "volume": 76917.0}, {"date": "2017-10-20", "close": 36.91, "volume": 126061.0}, {"date": "2017-10-23", "close": 37.08, "volume": 60237.0}, {"date": "2017-10-24", "close": 37.59, "volume": 163054.0}, {"date": "2017-10-25", "close": 37.08, "volume": 81725.0}, {"date": "2017-10-26", "close": 37.14, "volume": 45043.0}, {"date": "2017-10-27", "close": 37.19, "volume": 71125.0}, {"date": "2017-10-30", "close": 36.31, "volume": 126839.0}, {"date": "2017-10-31", "close": 39.56, "volume": 573746.0}, {"date": "2017-11-01", "close": 37.11, "volume": 268555.0}, {"date": "2017-11-02", "close": 38.36, "volume": 162380.0}, {"date": "2017-11-03", "close": 38.27, "volume": 155040.0}, {"date": "2017-11-06", "close": 38.32, "volume": 106101.0}, {"date": "2017-11-07", "close": 38.21, "volume": 114037.0}, {"date": "2017-11-08", "close": 38.49, "volume": 195862.0}, {"date": "2017-11-09", "close": 37.75, "volume": 103776.0}, {"date": "2017-11-10", "close": 37.14, "volume": 221545.0}, {"date": "2017-11-13", "close": 36.77, "volume": 130985.0}, {"date": "2017-11-14", "close": 37.09, "volume": 64783.0}, {"date": "2017-11-15", "close": 36.63, "volume": 85686.0}, {"date": "2017-11-16", "close": 38.2, "volume": 128746.0}, {"date": "2017-11-17", "close": 38.61, "volume": 76409.0}, {"date": "2017-11-20", "close": 39.44, "volume": 72358.0}, {"date": "2017-11-21", "close": 39.82, "volume": 113758.0}, {"date": "2017-11-22", "close": 39.15, "volume": 59554.0}, {"date": "2017-11-24", "close": 39.21, "volume": 24955.0}, {"date": "2017-11-27", "close": 38.62, "volume": 145914.0}, {"date": "2017-11-28", "close": 40.19, "volume": 94841.0}, {"date": "2017-11-29", "close": 40.0, "volume": 52008.0}, {"date": "2017-11-30", "close": 39.94, "volume": 75293.0}, {"date": "2017-12-01", "close": 39.59, "volume": 96602.0}, {"date": "2017-12-04", "close": 39.73, "volume": 77810.0}, {"date": "2017-12-05", "close": 39.16, "volume": 60366.0}, {"date": "2017-12-06", "close": 39.45, "volume": 74145.0}, {"date": "2017-12-07", "close": 38.58, "volume": 94099.0}, {"date": "2017-12-08", "close": 37.46, "volume": 109238.0}, {"date": "2017-12-11", "close": 37.64, "volume": 202447.0}, {"date": "2017-12-12", "close": 37.15, "volume": 63998.0}, {"date": "2017-12-13", "close": 37.9, "volume": 89545.0}, {"date": "2017-12-14", "close": 37.89, "volume": 80986.0}, {"date": "2017-12-15", "close": 37.77, "volume": 264249.0}, {"date": "2017-12-18", "close": 38.58, "volume": 91508.0}, {"date": "2017-12-19", "close": 38.26, "volume": 196710.0}, {"date": "2017-12-20", "close": 38.8, "volume": 69499.0}, {"date": "2017-12-21", "close": 39.16, "volume": 121405.0}, {"date": "2017-12-22", "close": 40.04, "volume": 136078.0}, {"date": "2017-12-26", "close": 40.14, "volume": 102996.0}, {"date": "2017-12-27", "close": 40.26, "volume": 73591.0}, {"date": "2017-12-28", "close": 40.3, "volume": 58897.0}, {"date": "2017-12-29", "close": 39.98, "volume": 86705.0}, {"date": "2018-01-02", "close": 41.15, "volume": 122219.0}, {"date": "2018-01-03", "close": 40.81, "volume": 176872.0}, {"date": "2018-01-04", "close": 40.66, "volume": 103180.0}, {"date": "2018-01-05", "close": 40.28, "volume": 90298.0}, {"date": "2018-01-08", "close": 41.38, "volume": 211662.0}, {"date": "2018-01-09", "close": 43.54, "volume": 279923.0}, {"date": "2018-01-10", "close": 42.6, "volume": 232564.0}, {"date": "2018-01-11", "close": 43.0, "volume": 190135.0}, {"date": "2018-01-12", "close": 42.91, "volume": 173453.0}, {"date": "2018-01-16", "close": 42.47, "volume": 166401.0}, {"date": "2018-01-17", "close": 42.82, "volume": 140636.0}, {"date": "2018-01-18", "close": 42.79, "volume": 125140.0}, {"date": "2018-01-19", "close": 44.42, "volume": 191883.0}, {"date": "2018-01-22", "close": 44.25, "volume": 194053.0}, {"date": "2018-01-23", "close": 43.17, "volume": 101147.0}, {"date": "2018-01-24", "close": 42.57, "volume": 114971.0}, {"date": "2018-01-25", "close": 42.44, "volume": 166052.0}, {"date": "2018-01-26", "close": 42.05, "volume": 79600.0}, {"date": "2018-01-29", "close": 41.81, "volume": 99180.0}, {"date": "2018-01-30", "close": 41.41, "volume": 96309.0}, {"date": "2018-01-31", "close": 40.95, "volume": 125635.0}, {"date": "2018-02-01", "close": 41.37, "volume": 122149.0}, {"date": "2018-02-02", "close": 39.47, "volume": 144065.0}, {"date": "2018-02-05", "close": 37.57, "volume": 212109.0}, {"date": "2018-02-06", "close": 38.06, "volume": 511435.0}, {"date": "2018-02-07", "close": 36.41, "volume": 591972.0}, {"date": "2018-02-08", "close": 34.65, "volume": 254546.0}, {"date": "2018-02-09", "close": 35.59, "volume": 300801.0}, {"date": "2018-02-12", "close": 35.07, "volume": 221743.0}, {"date": "2018-02-13", "close": 35.29, "volume": 204258.0}, {"date": "2018-02-14", "close": 34.95, "volume": 161819.0}, {"date": "2018-02-15", "close": 35.21, "volume": 101034.0}, {"date": "2018-02-16", "close": 35.6, "volume": 149470.0}, {"date": "2018-02-20", "close": 35.48, "volume": 191696.0}, {"date": "2018-02-21", "close": 35.39, "volume": 435425.0}, {"date": "2018-02-22", "close": 35.53, "volume": 175947.0}, {"date": "2018-02-23", "close": 36.01, "volume": 246793.0}, {"date": "2018-02-26", "close": 36.57, "volume": 98317.0}, {"date": "2018-02-27", "close": 36.5, "volume": 159240.0}, {"date": "2018-02-28", "close": 35.5, "volume": 209047.0}, {"date": "2018-03-01", "close": 35.48, "volume": 211303.0}, {"date": "2018-03-02", "close": 36.13, "volume": 228680.0}, {"date": "2018-03-05", "close": 35.33, "volume": 212227.0}, {"date": "2018-03-06", "close": 36.64, "volume": 187690.0}, {"date": "2018-03-07", "close": 36.86, "volume": 118820.0}, {"date": "2018-03-08", "close": 36.69, "volume": 75112.0}, {"date": "2018-03-09", "close": 37.45, "volume": 103563.0}, {"date": "2018-03-12", "close": 37.14, "volume": 114089.0}, {"date": "2018-03-13", "close": 36.75, "volume": 111574.0}, {"date": "2018-03-14", "close": 36.53, "volume": 107501.0}, {"date": "2018-03-15", "close": 36.95, "volume": 161535.0}, {"date": "2018-03-16", "close": 37.27, "volume": 162122.0}, {"date": "2018-03-19", "close": 36.19, "volume": 131507.0}, {"date": "2018-03-20", "close": 36.22, "volume": 94399.0}, {"date": "2018-03-21", "close": 36.54, "volume": 81399.0}, {"date": "2018-03-22", "close": 35.85, "volume": 136569.0}, {"date": "2018-03-23", "close": 35.1, "volume": 216956.0}, {"date": "2018-03-26", "close": 35.79, "volume": 92851.0}, {"date": "2018-03-27", "close": 35.76, "volume": 140473.0}, {"date": "2018-03-28", "close": 35.51, "volume": 133761.0}, {"date": "2018-03-29", "close": 35.84, "volume": 110428.0}, {"date": "2018-04-02", "close": 34.87, "volume": 100180.0}, {"date": "2018-04-03", "close": 35.19, "volume": 136166.0}, {"date": "2018-04-04", "close": 35.3, "volume": 181100.0}, {"date": "2018-04-05", "close": 35.39, "volume": 142977.0}, {"date": "2018-04-06", "close": 34.59, "volume": 137682.0}, {"date": "2018-04-09", "close": 34.65, "volume": 248871.0}, {"date": "2018-04-10", "close": 35.41, "volume": 130212.0}, {"date": "2018-04-11", "close": 35.22, "volume": 88618.0}, {"date": "2018-04-12", "close": 35.79, "volume": 75700.0}, {"date": "2018-04-13", "close": 35.4, "volume": 43571.0}, {"date": "2018-04-16", "close": 36.53, "volume": 178613.0}, {"date": "2018-04-17", "close": 36.72, "volume": 60904.0}, {"date": "2018-04-18", "close": 37.2, "volume": 100217.0}, {"date": "2018-04-19", "close": 38.01, "volume": 222218.0}, {"date": "2018-04-20", "close": 37.79, "volume": 117106.0}, {"date": "2018-04-23", "close": 37.73, "volume": 103084.0}, {"date": "2018-04-24", "close": 37.21, "volume": 293520.0}, {"date": "2018-04-25", "close": 37.31, "volume": 192076.0}, {"date": "2018-04-26", "close": 37.07, "volume": 129025.0}, {"date": "2018-04-27", "close": 36.93, "volume": 85750.0}, {"date": "2018-04-30", "close": 35.88, "volume": 134497.0}, {"date": "2018-05-01", "close": 35.32, "volume": 143138.0}, {"date": "2018-05-02", "close": 35.24, "volume": 135702.0}, {"date": "2018-05-03", "close": 35.29, "volume": 151602.0}, {"date": "2018-05-04", "close": 35.31, "volume": 104620.0}, {"date": "2018-05-07", "close": 35.48, "volume": 122432.0}, {"date": "2018-05-08", "close": 36.3, "volume": 111345.0}, {"date": "2018-05-09", "close": 36.4, "volume": 130430.0}, {"date": "2018-05-10", "close": 36.26, "volume": 79629.0}, {"date": "2018-05-11", "close": 36.19, "volume": 64494.0}, {"date": "2018-05-14", "close": 36.51, "volume": 344981.0}, {"date": "2018-05-15", "close": 35.43, "volume": 151254.0}, {"date": "2018-05-16", "close": 36.24, "volume": 209874.0}, {"date": "2018-05-17", "close": 36.72, "volume": 144398.0}, {"date": "2018-05-18", "close": 37.42, "volume": 110195.0}, {"date": "2018-05-21", "close": 38.62, "volume": 126628.0}, {"date": "2018-05-22", "close": 38.65, "volume": 130606.0}, {"date": "2018-05-23", "close": 38.41, "volume": 109232.0}, {"date": "2018-05-24", "close": 38.69, "volume": 111708.0}, {"date": "2018-05-25", "close": 37.75, "volume": 62344.0}, {"date": "2018-05-29", "close": 37.87, "volume": 130607.0}, {"date": "2018-05-30", "close": 41.75, "volume": 358418.0}, {"date": "2018-05-31", "close": 41.43, "volume": 347908.0}, {"date": "2018-06-01", "close": 42.54, "volume": 207736.0}, {"date": "2018-06-04", "close": 42.4, "volume": 204076.0}, {"date": "2018-06-05", "close": 42.52, "volume": 108258.0}, {"date": "2018-06-06", "close": 42.6, "volume": 117330.0}, {"date": "2018-06-07", "close": 42.4, "volume": 110592.0}, {"date": "2018-06-08", "close": 42.97, "volume": 102551.0}, {"date": "2018-06-11", "close": 42.74, "volume": 62120.0}, {"date": "2018-06-12", "close": 43.03, "volume": 79736.0}, {"date": "2018-06-13", "close": 42.34, "volume": 54348.0}, {"date": "2018-06-14", "close": 42.37, "volume": 116880.0}, {"date": "2018-06-15", "close": 42.16, "volume": 115669.0}, {"date": "2018-06-18", "close": 43.2, "volume": 127709.0}, {"date": "2018-06-19", "close": 42.79, "volume": 137974.0}, {"date": "2018-06-20", "close": 43.6, "volume": 139956.0}, {"date": "2018-06-21", "close": 43.11, "volume": 223974.0}, {"date": "2018-06-22", "close": 43.58, "volume": 551963.0}, {"date": "2018-06-25", "close": 43.44, "volume": 129606.0}, {"date": "2018-06-26", "close": 44.45, "volume": 155378.0}, {"date": "2018-06-27", "close": 43.52, "volume": 143496.0}, {"date": "2018-06-28", "close": 42.98, "volume": 124641.0}, {"date": "2018-06-29", "close": 43.36, "volume": 153649.0}, {"date": "2018-07-02", "close": 43.41, "volume": 99875.0}, {"date": "2018-07-03", "close": 43.32, "volume": 79199.0}, {"date": "2018-07-05", "close": 43.88, "volume": 104480.0}, {"date": "2018-07-06", "close": 43.61, "volume": 45397.0}, {"date": "2018-07-09", "close": 43.99, "volume": 135298.0}, {"date": "2018-07-10", "close": 43.56, "volume": 71588.0}, {"date": "2018-07-11", "close": 42.08, "volume": 104295.0}, {"date": "2018-07-12", "close": 41.76, "volume": 150353.0}, {"date": "2018-07-13", "close": 41.77, "volume": 158435.0}, {"date": "2018-07-16", "close": 41.84, "volume": 121794.0}, {"date": "2018-07-17", "close": 41.71, "volume": 59327.0}, {"date": "2018-07-18", "close": 41.55, "volume": 88309.0}, {"date": "2018-07-19", "close": 41.51, "volume": 47460.0}, {"date": "2018-07-20", "close": 41.81, "volume": 78905.0}, {"date": "2018-07-23", "close": 41.9, "volume": 142660.0}, {"date": "2018-07-24", "close": 42.09, "volume": 78290.0}, {"date": "2018-07-25", "close": 42.04, "volume": 63590.0}, {"date": "2018-07-26", "close": 42.11, "volume": 143344.0}, {"date": "2018-07-27", "close": 41.27, "volume": 72008.0}, {"date": "2018-07-30", "close": 39.59, "volume": 171724.0}, {"date": "2018-07-31", "close": 41.16, "volume": 289249.0}, {"date": "2018-08-01", "close": 41.15, "volume": 279131.0}, {"date": "2018-08-02", "close": 40.8, "volume": 152962.0}, {"date": "2018-08-03", "close": 41.08, "volume": 154327.0}, {"date": "2018-08-06", "close": 41.43, "volume": 105381.0}, {"date": "2018-08-07", "close": 41.21, "volume": 99751.0}, {"date": "2018-08-08", "close": 41.32, "volume": 142613.0}, {"date": "2018-08-09", "close": 41.09, "volume": 53168.0}, {"date": "2018-08-10", "close": 40.83, "volume": 100872.0}, {"date": "2018-08-13", "close": 39.37, "volume": 210627.0}, {"date": "2018-08-14", "close": 39.63, "volume": 132255.0}, {"date": "2018-08-15", "close": 39.22, "volume": 117655.0}, {"date": "2018-08-16", "close": 39.85, "volume": 88352.0}, {"date": "2018-08-17", "close": 40.12, "volume": 73729.0}, {"date": "2018-08-20", "close": 40.11, "volume": 81525.0}, {"date": "2018-08-21", "close": 41.02, "volume": 78711.0}, {"date": "2018-08-22", "close": 41.63, "volume": 190664.0}, {"date": "2018-08-23", "close": 41.32, "volume": 88891.0}, {"date": "2018-08-24", "close": 41.98, "volume": 61290.0}, {"date": "2018-08-27", "close": 42.05, "volume": 51564.0}, {"date": "2018-08-28", "close": 42.26, "volume": 85858.0}, {"date": "2018-08-29", "close": 42.6, "volume": 66313.0}, {"date": "2018-08-30", "close": 41.93, "volume": 107945.0}, {"date": "2018-08-31", "close": 42.53, "volume": 210012.0}, {"date": "2018-09-04", "close": 42.27, "volume": 88832.0}, {"date": "2018-09-05", "close": 42.22, "volume": 273151.0}, {"date": "2018-09-06", "close": 41.8, "volume": 61570.0}, {"date": "2018-09-07", "close": 41.89, "volume": 108577.0}, {"date": "2018-09-10", "close": 42.09, "volume": 104728.0}, {"date": "2018-09-11", "close": 42.08, "volume": 72263.0}, {"date": "2018-09-12", "close": 42.04, "volume": 80286.0}, {"date": "2018-09-13", "close": 42.23, "volume": 49297.0}, {"date": "2018-09-14", "close": 42.3, "volume": 61569.0}, {"date": "2018-09-17", "close": 42.31, "volume": 64660.0}, {"date": "2018-09-18", "close": 42.48, "volume": 98802.0}, {"date": "2018-09-19", "close": 42.33, "volume": 97390.0}, {"date": "2018-09-20", "close": 42.76, "volume": 252816.0}, {"date": "2018-09-21", "close": 42.9, "volume": 127348.0}, {"date": "2018-09-24", "close": 42.66, "volume": 70923.0}, {"date": "2018-09-25", "close": 42.97, "volume": 72101.0}, {"date": "2018-09-26", "close": 42.24, "volume": 148342.0}, {"date": "2018-09-27", "close": 42.02, "volume": 54393.0}, {"date": "2018-09-28", "close": 39.54, "volume": 229632.0}, {"date": "2018-10-01", "close": 38.86, "volume": 169423.0}, {"date": "2018-10-02", "close": 38.44, "volume": 129272.0}, {"date": "2018-10-03", "close": 38.54, "volume": 90192.0}, {"date": "2018-10-04", "close": 38.1, "volume": 86891.0}, {"date": "2018-10-05", "close": 37.18, "volume": 115566.0}, {"date": "2018-10-08", "close": 37.14, "volume": 64159.0}, {"date": "2018-10-09", "close": 36.58, "volume": 84548.0}, {"date": "2018-10-10", "close": 35.45, "volume": 88645.0}, {"date": "2018-10-11", "close": 35.12, "volume": 123129.0}, {"date": "2018-10-12", "close": 35.14, "volume": 163955.0}, {"date": "2018-10-15", "close": 35.06, "volume": 94690.0}, {"date": "2018-10-16", "close": 35.7, "volume": 99364.0}, {"date": "2018-10-17", "close": 35.24, "volume": 222616.0}, {"date": "2018-10-18", "close": 34.98, "volume": 106056.0}, {"date": "2018-10-19", "close": 35.05, "volume": 112316.0}, {"date": "2018-10-22", "close": 34.7, "volume": 70948.0}, {"date": "2018-10-23", "close": 32.26, "volume": 192865.0}, {"date": "2018-10-24", "close": 29.95, "volume": 174011.0}, {"date": "2018-10-25", "close": 30.77, "volume": 143445.0}, {"date": "2018-10-26", "close": 30.35, "volume": 117004.0}, {"date": "2018-10-29", "close": 30.24, "volume": 161333.0}, {"date": "2018-10-30", "close": 35.16, "volume": 567605.0}, {"date": "2018-10-31", "close": 36.73, "volume": 313528.0}, {"date": "2018-11-01", "close": 36.9, "volume": 158369.0}, {"date": "2018-11-02", "close": 37.59, "volume": 147523.0}, {"date": "2018-11-05", "close": 37.62, "volume": 89500.0}, {"date": "2018-11-06", "close": 38.47, "volume": 97512.0}, {"date": "2018-11-07", "close": 38.72, "volume": 94983.0}, {"date": "2018-11-08", "close": 37.9, "volume": 78669.0}, {"date": "2018-11-09", "close": 36.92, "volume": 47645.0}, {"date": "2018-11-12", "close": 36.12, "volume": 80388.0}, {"date": "2018-11-13", "close": 35.66, "volume": 85375.0}, {"date": "2018-11-14", "close": 35.25, "volume": 128438.0}, {"date": "2018-11-15", "close": 36.27, "volume": 76271.0}, {"date": "2018-11-16", "close": 36.12, "volume": 88299.0}, {"date": "2018-11-19", "close": 34.6, "volume": 130502.0}, {"date": "2018-11-20", "close": 33.96, "volume": 89647.0}, {"date": "2018-11-21", "close": 34.1, "volume": 66100.0}, {"date": "2018-11-23", "close": 34.0, "volume": 36081.0}, {"date": "2018-11-26", "close": 33.89, "volume": 108098.0}, {"date": "2018-11-27", "close": 33.17, "volume": 103912.0}, {"date": "2018-11-28", "close": 34.43, "volume": 205775.0}, {"date": "2018-11-29", "close": 34.12, "volume": 80852.0}, {"date": "2018-11-30", "close": 34.8, "volume": 86386.0}, {"date": "2018-12-03", "close": 34.94, "volume": 100033.0}, {"date": "2018-12-04", "close": 33.16, "volume": 239968.0}, {"date": "2018-12-06", "close": 32.41, "volume": 117436.0}, {"date": "2018-12-07", "close": 31.5, "volume": 135839.0}, {"date": "2018-12-10", "close": 31.38, "volume": 86100.0}, {"date": "2018-12-11", "close": 31.54, "volume": 110764.0}, {"date": "2018-12-12", "close": 31.26, "volume": 188321.0}, {"date": "2018-12-13", "close": 31.46, "volume": 121352.0}, {"date": "2018-12-14", "close": 30.53, "volume": 64705.0}, {"date": "2018-12-17", "close": 29.91, "volume": 131217.0}, {"date": "2018-12-18", "close": 29.13, "volume": 178849.0}, {"date": "2018-12-19", "close": 28.61, "volume": 110751.0}, {"date": "2018-12-20", "close": 28.43, "volume": 129926.0}, {"date": "2018-12-21", "close": 28.63, "volume": 198526.0}, {"date": "2018-12-24", "close": 28.28, "volume": 76932.0}, {"date": "2018-12-26", "close": 29.55, "volume": 114983.0}, {"date": "2018-12-27", "close": 29.43, "volume": 103532.0}, {"date": "2018-12-28", "close": 29.68, "volume": 104641.0}, {"date": "2018-12-31", "close": 30.14, "volume": 124077.0}, {"date": "2019-01-02", "close": 29.67, "volume": 122475.0}, {"date": "2019-01-03", "close": 28.22, "volume": 103101.0}, {"date": "2019-01-04", "close": 29.68, "volume": 86165.0}, {"date": "2019-01-07", "close": 30.51, "volume": 85899.0}, {"date": "2019-01-08", "close": 30.98, "volume": 59496.0}, {"date": "2019-01-09", "close": 31.53, "volume": 154824.0}, {"date": "2019-01-10", "close": 32.35, "volume": 73875.0}, {"date": "2019-01-11", "close": 32.85, "volume": 98220.0}, {"date": "2019-01-14", "close": 32.96, "volume": 153364.0}, {"date": "2019-01-15", "close": 32.82, "volume": 102950.0}, {"date": "2019-01-16", "close": 33.05, "volume": 79074.0}, {"date": "2019-01-17", "close": 33.57, "volume": 58608.0}, {"date": "2019-01-18", "close": 34.23, "volume": 127986.0}, {"date": "2019-01-22", "close": 33.8, "volume": 127606.0}, {"date": "2019-01-23", "close": 33.72, "volume": 96633.0}, {"date": "2019-01-24", "close": 33.71, "volume": 107600.0}, {"date": "2019-01-25", "close": 34.2, "volume": 110321.0}, {"date": "2019-01-28", "close": 33.83, "volume": 175270.0}, {"date": "2019-01-29", "close": 33.86, "volume": 136462.0}, {"date": "2019-01-30", "close": 35.42, "volume": 251068.0}, {"date": "2019-01-31", "close": 36.2, "volume": 259781.0}, {"date": "2019-02-01", "close": 34.92, "volume": 218115.0}, {"date": "2019-02-04", "close": 35.28, "volume": 107970.0}, {"date": "2019-02-05", "close": 35.31, "volume": 90788.0}, {"date": "2019-02-06", "close": 35.95, "volume": 66796.0}, {"date": "2019-02-07", "close": 35.9, "volume": 115317.0}, {"date": "2019-02-08", "close": 35.84, "volume": 99958.0}, {"date": "2019-02-11", "close": 34.92, "volume": 84583.0}, {"date": "2019-02-12", "close": 35.94, "volume": 49988.0}, {"date": "2019-02-13", "close": 36.87, "volume": 66870.0}, {"date": "2019-02-14", "close": 36.69, "volume": 71060.0}, {"date": "2019-02-15", "close": 38.0, "volume": 109223.0}, {"date": "2019-02-19", "close": 38.1, "volume": 98308.0}, {"date": "2019-02-20", "close": 38.2, "volume": 51126.0}, {"date": "2019-02-21", "close": 37.96, "volume": 82435.0}, {"date": "2019-02-22", "close": 37.73, "volume": 60303.0}, {"date": "2019-02-25", "close": 38.13, "volume": 179593.0}, {"date": "2019-02-26", "close": 38.32, "volume": 105308.0}, {"date": "2019-02-27", "close": 37.95, "volume": 45394.0}, {"date": "2019-02-28", "close": 37.45, "volume": 90641.0}, {"date": "2019-03-01", "close": 37.46, "volume": 72863.0}, {"date": "2019-03-04", "close": 37.34, "volume": 54865.0}, {"date": "2019-03-05", "close": 37.18, "volume": 95139.0}, {"date": "2019-03-06", "close": 36.62, "volume": 99385.0}, {"date": "2019-03-07", "close": 35.92, "volume": 119672.0}, {"date": "2019-03-08", "close": 35.56, "volume": 50468.0}, {"date": "2019-03-11", "close": 35.55, "volume": 174172.0}, {"date": "2019-03-12", "close": 35.39, "volume": 75194.0}, {"date": "2019-03-13", "close": 34.97, "volume": 99778.0}, {"date": "2019-03-14", "close": 33.7, "volume": 185985.0}, {"date": "2019-03-15", "close": 35.05, "volume": 168309.0}, {"date": "2019-03-18", "close": 34.52, "volume": 74775.0}, {"date": "2019-03-19", "close": 34.41, "volume": 111477.0}, {"date": "2019-03-20", "close": 34.41, "volume": 82049.0}, {"date": "2019-03-21", "close": 34.89, "volume": 56066.0}, {"date": "2019-03-22", "close": 33.18, "volume": 120299.0}, {"date": "2019-03-25", "close": 33.35, "volume": 76349.0}, {"date": "2019-03-26", "close": 33.65, "volume": 137128.0}, {"date": "2019-03-27", "close": 34.25, "volume": 89603.0}, {"date": "2019-03-28", "close": 34.54, "volume": 65599.0}, {"date": "2019-03-29", "close": 34.35, "volume": 58175.0}, {"date": "2019-04-01", "close": 35.29, "volume": 47774.0}, {"date": "2019-04-02", "close": 35.51, "volume": 41280.0}, {"date": "2019-04-03", "close": 36.4, "volume": 61226.0}, {"date": "2019-04-04", "close": 37.48, "volume": 70467.0}, {"date": "2019-04-05", "close": 37.64, "volume": 78271.0}, {"date": "2019-04-08", "close": 38.03, "volume": 89453.0}, {"date": "2019-04-09", "close": 37.75, "volume": 126378.0}, {"date": "2019-04-10", "close": 38.82, "volume": 141369.0}, {"date": "2019-04-11", "close": 39.31, "volume": 58374.0}, {"date": "2019-04-12", "close": 39.75, "volume": 78358.0}, {"date": "2019-04-15", "close": 39.8, "volume": 71604.0}, {"date": "2019-04-16", "close": 40.25, "volume": 119473.0}, {"date": "2019-04-17", "close": 40.26, "volume": 107863.0}, {"date": "2019-04-18", "close": 40.07, "volume": 67939.0}, {"date": "2019-04-22", "close": 39.69, "volume": 55032.0}, {"date": "2019-04-23", "close": 39.97, "volume": 78931.0}, {"date": "2019-04-24", "close": 39.55, "volume": 105040.0}, {"date": "2019-04-25", "close": 39.17, "volume": 88564.0}, {"date": "2019-04-26", "close": 39.02, "volume": 57680.0}, {"date": "2019-04-29", "close": 39.22, "volume": 60201.0}, {"date": "2019-04-30", "close": 39.36, "volume": 127130.0}, {"date": "2019-05-01", "close": 38.63, "volume": 79016.0}, {"date": "2019-05-02", "close": 38.44, "volume": 51739.0}, {"date": "2019-05-03", "close": 39.58, "volume": 72706.0}, {"date": "2019-05-06", "close": 38.9, "volume": 58259.0}, {"date": "2019-05-07", "close": 37.97, "volume": 66913.0}, {"date": "2019-05-08", "close": 36.79, "volume": 102507.0}, {"date": "2019-05-09", "close": 37.48, "volume": 72225.0}, {"date": "2019-05-10", "close": 37.18, "volume": 48177.0}, {"date": "2019-05-13", "close": 35.21, "volume": 54694.0}, {"date": "2019-05-14", "close": 35.32, "volume": 118878.0}, {"date": "2019-05-15", "close": 35.33, "volume": 105362.0}, {"date": "2019-05-16", "close": 35.62, "volume": 56955.0}, {"date": "2019-05-17", "close": 35.19, "volume": 62928.0}, {"date": "2019-05-20", "close": 35.47, "volume": 61598.0}, {"date": "2019-05-21", "close": 36.18, "volume": 50414.0}, {"date": "2019-05-22", "close": 35.59, "volume": 73250.0}, {"date": "2019-05-23", "close": 34.07, "volume": 63725.0}, {"date": "2019-05-24", "close": 33.24, "volume": 133119.0}, {"date": "2019-05-28", "close": 32.6, "volume": 181274.0}, {"date": "2019-05-29", "close": 36.7, "volume": 429826.0}, {"date": "2019-05-30", "close": 36.74, "volume": 196469.0}, {"date": "2019-05-31", "close": 36.26, "volume": 150407.0}, {"date": "2019-06-03", "close": 36.93, "volume": 142523.0}, {"date": "2019-06-04", "close": 38.57, "volume": 115473.0}, {"date": "2019-06-05", "close": 38.38, "volume": 68743.0}, {"date": "2019-06-06", "close": 38.55, "volume": 56663.0}, {"date": "2019-06-07", "close": 38.52, "volume": 87146.0}, {"date": "2019-06-10", "close": 38.91, "volume": 104737.0}, {"date": "2019-06-11", "close": 38.9, "volume": 123167.0}, {"date": "2019-06-12", "close": 39.0, "volume": 66021.0}, {"date": "2019-06-13", "close": 39.04, "volume": 80389.0}, {"date": "2019-06-14", "close": 38.7, "volume": 126662.0}, {"date": "2019-06-17", "close": 37.95, "volume": 91661.0}, {"date": "2019-06-18", "close": 39.41, "volume": 145288.0}, {"date": "2019-06-19", "close": 39.45, "volume": 121804.0}, {"date": "2019-06-20", "close": 39.93, "volume": 123318.0}, {"date": "2019-06-21", "close": 40.0, "volume": 120127.0}, {"date": "2019-06-24", "close": 39.7, "volume": 70852.0}, {"date": "2019-06-25", "close": 40.05, "volume": 76527.0}, {"date": "2019-06-26", "close": 40.92, "volume": 149827.0}, {"date": "2019-06-27", "close": 41.17, "volume": 81378.0}, {"date": "2019-06-28", "close": 41.97, "volume": 279221.0}, {"date": "2019-07-01", "close": 42.87, "volume": 117983.0}, {"date": "2019-07-02", "close": 42.29, "volume": 76519.0}, {"date": "2019-07-03", "close": 41.97, "volume": 27823.0}, {"date": "2019-07-05", "close": 41.5, "volume": 66015.0}, {"date": "2019-07-08", "close": 40.95, "volume": 115019.0}, {"date": "2019-07-09", "close": 40.5, "volume": 73552.0}, {"date": "2019-07-10", "close": 39.9, "volume": 103652.0}, {"date": "2019-07-11", "close": 39.74, "volume": 96230.0}, {"date": "2019-07-12", "close": 40.37, "volume": 77453.0}, {"date": "2019-07-15", "close": 39.74, "volume": 61052.0}, {"date": "2019-07-16", "close": 40.39, "volume": 152667.0}, {"date": "2019-07-17", "close": 40.44, "volume": 146957.0}, {"date": "2019-07-18", "close": 40.53, "volume": 112661.0}, {"date": "2019-07-19", "close": 40.74, "volume": 87515.0}, {"date": "2019-07-22", "close": 40.26, "volume": 87209.0}, {"date": "2019-07-23", "close": 41.09, "volume": 132126.0}, {"date": "2019-07-24", "close": 42.91, "volume": 167356.0}, {"date": "2019-07-25", "close": 41.52, "volume": 191318.0}, {"date": "2019-07-26", "close": 40.69, "volume": 282282.0}, {"date": "2019-07-29", "close": 40.03, "volume": 111653.0}, {"date": "2019-07-30", "close": 39.25, "volume": 251469.0}, {"date": "2019-07-31", "close": 38.44, "volume": 217059.0}, {"date": "2019-08-01", "close": 36.75, "volume": 192798.0}, {"date": "2019-08-02", "close": 37.05, "volume": 144561.0}, {"date": "2019-08-05", "close": 36.24, "volume": 135905.0}, {"date": "2019-08-06", "close": 35.72, "volume": 174166.0}, {"date": "2019-08-07", "close": 35.02, "volume": 129241.0}, {"date": "2019-08-08", "close": 35.07, "volume": 228316.0}, {"date": "2019-08-09", "close": 34.51, "volume": 111016.0}, {"date": "2019-08-12", "close": 33.69, "volume": 150250.0}, {"date": "2019-08-13", "close": 34.56, "volume": 70770.0}, {"date": "2019-08-14", "close": 32.84, "volume": 66248.0}, {"date": "2019-08-15", "close": 32.66, "volume": 64555.0}, {"date": "2019-08-16", "close": 33.5, "volume": 55441.0}, {"date": "2019-08-19", "close": 33.62, "volume": 71016.0}, {"date": "2019-08-20", "close": 33.61, "volume": 58501.0}, {"date": "2019-08-21", "close": 33.73, "volume": 99724.0}, {"date": "2019-08-22", "close": 33.43, "volume": 115096.0}, {"date": "2019-08-23", "close": 32.02, "volume": 135009.0}, {"date": "2019-08-26", "close": 31.85, "volume": 78506.0}, {"date": "2019-08-27", "close": 31.81, "volume": 135325.0}, {"date": "2019-08-28", "close": 31.22, "volume": 235639.0}, {"date": "2019-08-29", "close": 32.1, "volume": 181922.0}, {"date": "2019-08-30", "close": 32.37, "volume": 170469.0}, {"date": "2019-09-03", "close": 31.33, "volume": 205464.0}, {"date": "2019-09-04", "close": 32.57, "volume": 230970.0}, {"date": "2019-09-05", "close": 34.58, "volume": 210054.0}, {"date": "2019-09-06", "close": 34.54, "volume": 98199.0}, {"date": "2019-09-09", "close": 37.51, "volume": 206186.0}, {"date": "2019-09-10", "close": 38.2, "volume": 148649.0}, {"date": "2019-09-11", "close": 38.15, "volume": 210350.0}, {"date": "2019-09-12", "close": 38.36, "volume": 142900.0}, {"date": "2019-09-13", "close": 38.72, "volume": 109095.0}, {"date": "2019-09-16", "close": 38.37, "volume": 127201.0}, {"date": "2019-09-17", "close": 37.86, "volume": 142301.0}, {"date": "2019-09-18", "close": 37.2, "volume": 172966.0}, {"date": "2019-09-19", "close": 37.59, "volume": 165934.0}, {"date": "2019-09-20", "close": 38.14, "volume": 430695.0}, {"date": "2019-09-23", "close": 38.33, "volume": 189987.0}, {"date": "2019-09-24", "close": 37.69, "volume": 287136.0}, {"date": "2019-09-25", "close": 37.92, "volume": 90817.0}, {"date": "2019-09-26", "close": 36.58, "volume": 101529.0}, {"date": "2019-09-27", "close": 36.19, "volume": 69396.0}, {"date": "2019-09-30", "close": 36.43, "volume": 152614.0}, {"date": "2019-10-01", "close": 35.03, "volume": 78814.0}, {"date": "2019-10-02", "close": 34.74, "volume": 74846.0}, {"date": "2019-10-03", "close": 34.83, "volume": 82005.0}, {"date": "2019-10-04", "close": 35.24, "volume": 63414.0}, {"date": "2019-10-07", "close": 35.07, "volume": 90739.0}, {"date": "2019-10-08", "close": 34.26, "volume": 127920.0}, {"date": "2019-10-09", "close": 33.76, "volume": 75485.0}, {"date": "2019-10-10", "close": 33.33, "volume": 84124.0}, {"date": "2019-10-11", "close": 34.78, "volume": 141479.0}, {"date": "2019-10-14", "close": 34.75, "volume": 67339.0}, {"date": "2019-10-15", "close": 35.19, "volume": 112850.0}, {"date": "2019-10-16", "close": 35.0, "volume": 99109.0}, {"date": "2019-10-17", "close": 35.28, "volume": 166058.0}, {"date": "2019-10-18", "close": 36.09, "volume": 102803.0}, {"date": "2019-10-21", "close": 37.32, "volume": 121365.0}, {"date": "2019-10-22", "close": 37.76, "volume": 91139.0}, {"date": "2019-10-23", "close": 38.61, "volume": 138489.0}, {"date": "2019-10-24", "close": 37.75, "volume": 89775.0}, {"date": "2019-10-25", "close": 37.8, "volume": 68747.0}, {"date": "2019-10-28", "close": 38.36, "volume": 108540.0}, {"date": "2019-10-29", "close": 38.14, "volume": 76446.0}, {"date": "2019-10-30", "close": 38.1, "volume": 112913.0}, {"date": "2019-10-31", "close": 37.52, "volume": 64542.0}, {"date": "2019-11-01", "close": 38.25, "volume": 180095.0}, {"date": "2019-11-04", "close": 38.95, "volume": 356953.0}, {"date": "2019-11-05", "close": 39.0, "volume": 303287.0}, {"date": "2019-11-06", "close": 38.04, "volume": 173200.0}, {"date": "2019-11-07", "close": 40.75, "volume": 422578.0}, {"date": "2019-11-08", "close": 39.39, "volume": 196764.0}, {"date": "2019-11-11", "close": 39.56, "volume": 89854.0}, {"date": "2019-11-12", "close": 40.16, "volume": 122382.0}, {"date": "2019-11-13", "close": 39.52, "volume": 105451.0}, {"date": "2019-11-14", "close": 39.1, "volume": 136815.0}, {"date": "2019-11-15", "close": 40.31, "volume": 141275.0}, {"date": "2019-11-18", "close": 41.03, "volume": 196507.0}, {"date": "2019-11-19", "close": 41.5, "volume": 167373.0}, {"date": "2019-11-20", "close": 40.82, "volume": 178540.0}, {"date": "2019-11-21", "close": 40.17, "volume": 130244.0}, {"date": "2019-11-22", "close": 40.16, "volume": 62313.0}, {"date": "2019-11-25", "close": 40.79, "volume": 314908.0}, {"date": "2019-11-26", "close": 41.3, "volume": 141555.0}, {"date": "2019-11-27", "close": 41.41, "volume": 87665.0}, {"date": "2019-11-29", "close": 41.08, "volume": 83714.0}, {"date": "2019-12-02", "close": 40.76, "volume": 80166.0}, {"date": "2019-12-03", "close": 39.87, "volume": 76445.0}, {"date": "2019-12-04", "close": 40.55, "volume": 139714.0}, {"date": "2019-12-05", "close": 41.02, "volume": 104081.0}, {"date": "2019-12-06", "close": 42.03, "volume": 86831.0}, {"date": "2019-12-09", "close": 41.93, "volume": 79910.0}, {"date": "2019-12-10", "close": 42.2, "volume": 83563.0}, {"date": "2019-12-11", "close": 38.1, "volume": 524034.0}, {"date": "2019-12-12", "close": 39.32, "volume": 272827.0}, {"date": "2019-12-13", "close": 39.14, "volume": 286279.0}, {"date": "2019-12-16", "close": 39.96, "volume": 143925.0}, {"date": "2019-12-17", "close": 40.36, "volume": 139375.0}, {"date": "2019-12-18", "close": 40.21, "volume": 78720.0}, {"date": "2019-12-19", "close": 39.79, "volume": 67368.0}, {"date": "2019-12-20", "close": 39.93, "volume": 166467.0}, {"date": "2019-12-23", "close": 39.91, "volume": 80709.0}, {"date": "2019-12-24", "close": 39.79, "volume": 21511.0}, {"date": "2019-12-26", "close": 39.76, "volume": 40850.0}, {"date": "2019-12-27", "close": 39.86, "volume": 56107.0}, {"date": "2019-12-30", "close": 39.87, "volume": 97693.0}, {"date": "2019-12-31", "close": 40.03, "volume": 67509.0}, {"date": "2020-01-02", "close": 39.41, "volume": 56694.0}, {"date": "2020-01-03", "close": 39.05, "volume": 62184.0}, {"date": "2020-01-06", "close": 39.13, "volume": 78798.0}, {"date": "2020-01-07", "close": 39.19, "volume": 125166.0}, {"date": "2020-01-08", "close": 39.12, "volume": 237566.0}, {"date": "2020-01-09", "close": 38.65, "volume": 281241.0}, {"date": "2020-01-10", "close": 37.73, "volume": 198046.0}, {"date": "2020-01-13", "close": 38.36, "volume": 306500.0}, {"date": "2020-01-14", "close": 37.19, "volume": 278456.0}, {"date": "2020-01-15", "close": 36.97, "volume": 218374.0}, {"date": "2020-01-16", "close": 38.2, "volume": 190733.0}, {"date": "2020-01-17", "close": 39.33, "volume": 200062.0}, {"date": "2020-01-21", "close": 37.86, "volume": 269120.0}, {"date": "2020-01-22", "close": 37.95, "volume": 77899.0}, {"date": "2020-01-23", "close": 38.005, "volume": 121451.0}, {"date": "2020-01-24", "close": 37.0, "volume": 139183.0}, {"date": "2020-01-27", "close": 36.46, "volume": 91994.0}, {"date": "2020-01-28", "close": 36.72, "volume": 102311.0}, {"date": "2020-01-29", "close": 35.67, "volume": 142815.0}, {"date": "2020-01-30", "close": 35.67, "volume": 141441.0}, {"date": "2020-01-31", "close": 34.99, "volume": 105715.0}, {"date": "2020-02-03", "close": 35.21, "volume": 120833.0}, {"date": "2020-02-04", "close": 37.14, "volume": 323544.0}, {"date": "2020-02-05", "close": 37.98, "volume": 125620.0}, {"date": "2020-02-06", "close": 37.77, "volume": 90509.0}, {"date": "2020-02-07", "close": 36.98, "volume": 115097.0}, {"date": "2020-02-10", "close": 36.05, "volume": 63109.0}, {"date": "2020-02-11", "close": 36.54, "volume": 143971.0}, {"date": "2020-02-12", "close": 36.98, "volume": 208855.0}, {"date": "2020-02-13", "close": 37.05, "volume": 54619.0}, {"date": "2020-02-14", "close": 36.24, "volume": 96771.0}, {"date": "2020-02-18", "close": 36.72, "volume": 112173.0}, {"date": "2020-02-19", "close": 36.81, "volume": 76992.0}, {"date": "2020-02-20", "close": 37.49, "volume": 105427.0}, {"date": "2020-02-21", "close": 38.17, "volume": 151876.0}, {"date": "2020-02-24", "close": 36.99, "volume": 150316.0}, {"date": "2020-02-25", "close": 34.85, "volume": 238541.0}, {"date": "2020-02-26", "close": 33.41, "volume": 60381.0}, {"date": "2020-02-27", "close": 32.25, "volume": 168681.0}, {"date": "2020-02-28", "close": 31.09, "volume": 212793.0}, {"date": "2020-03-02", "close": 32.67, "volume": 103544.0}, {"date": "2020-03-03", "close": 32.63, "volume": 181096.0}, {"date": "2020-03-04", "close": 33.52, "volume": 60580.0}, {"date": "2020-03-05", "close": 31.8, "volume": 99850.0}, {"date": "2020-03-06", "close": 31.39, "volume": 92871.0}, {"date": "2020-03-09", "close": 27.85, "volume": 108962.0}, {"date": "2020-03-10", "close": 28.89, "volume": 92516.0}, {"date": "2020-03-11", "close": 27.62, "volume": 94351.0}, {"date": "2020-03-12", "close": 24.51, "volume": 141834.0}, {"date": "2020-03-13", "close": 27.59, "volume": 147004.0}, {"date": "2020-03-16", "close": 22.88, "volume": 207047.0}, {"date": "2020-03-17", "close": 23.87, "volume": 152501.0}, {"date": "2020-03-18", "close": 19.78, "volume": 156314.0}, {"date": "2020-03-19", "close": 21.88, "volume": 209768.0}, {"date": "2020-03-20", "close": 22.42, "volume": 190335.0}, {"date": "2020-03-23", "close": 21.52, "volume": 99251.0}, {"date": "2020-03-24", "close": 24.26, "volume": 148345.0}, {"date": "2020-03-25", "close": 24.99, "volume": 176240.0}, {"date": "2020-03-26", "close": 26.97, "volume": 173092.0}, {"date": "2020-03-27", "close": 25.33, "volume": 110864.0}, {"date": "2020-03-30", "close": 25.84, "volume": 99210.0}, {"date": "2020-03-31", "close": 25.0, "volume": 189037.0}, {"date": "2020-04-01", "close": 21.43, "volume": 247443.0}, {"date": "2020-04-02", "close": 21.47, "volume": 161035.0}, {"date": "2020-04-03", "close": 20.09, "volume": 129724.0}, {"date": "2020-04-06", "close": 23.51, "volume": 127699.0}, {"date": "2020-04-07", "close": 24.81, "volume": 258975.0}, {"date": "2020-04-08", "close": 25.43, "volume": 206961.0}, {"date": "2020-04-09", "close": 26.52, "volume": 149559.0}, {"date": "2020-04-13", "close": 25.26, "volume": 61580.0}, {"date": "2020-04-14", "close": 24.26, "volume": 127661.0}, {"date": "2020-04-15", "close": 24.04, "volume": 107324.0}, {"date": "2020-04-16", "close": 23.76, "volume": 109463.0}, {"date": "2020-04-17", "close": 24.68, "volume": 69500.0}, {"date": "2020-04-20", "close": 24.37, "volume": 230346.0}, {"date": "2020-04-21", "close": 23.88, "volume": 51456.0}, {"date": "2020-04-22", "close": 24.2, "volume": 146819.0}, {"date": "2020-04-23", "close": 24.58, "volume": 171576.0}, {"date": "2020-04-24", "close": 24.33, "volume": 65380.0}, {"date": "2020-04-27", "close": 25.65, "volume": 83505.0}, {"date": "2020-04-28", "close": 26.75, "volume": 158053.0}, {"date": "2020-04-29", "close": 29.09, "volume": 192607.0}, {"date": "2020-04-30", "close": 27.08, "volume": 145724.0}, {"date": "2020-05-01", "close": 26.17, "volume": 95004.0}, {"date": "2020-05-04", "close": 25.0, "volume": 67573.0}, {"date": "2020-05-05", "close": 25.8, "volume": 293888.0}, {"date": "2020-05-06", "close": 24.93, "volume": 186155.0}, {"date": "2020-05-07", "close": 25.41, "volume": 122086.0}, {"date": "2020-05-08", "close": 26.73, "volume": 216768.0}, {"date": "2020-05-11", "close": 25.76, "volume": 95321.0}, {"date": "2020-05-12", "close": 24.36, "volume": 219566.0}, {"date": "2020-05-13", "close": 23.37, "volume": 113760.0}, {"date": "2020-05-14", "close": 22.9, "volume": 126837.0}, {"date": "2020-05-15", "close": 23.76, "volume": 92099.0}, {"date": "2020-05-18", "close": 25.82, "volume": 128370.0}, {"date": "2020-05-19", "close": 25.18, "volume": 149446.0}, {"date": "2020-05-20", "close": 26.35, "volume": 80075.0}, {"date": "2020-05-21", "close": 26.12, "volume": 76453.0}, {"date": "2020-05-22", "close": 26.33, "volume": 70599.0}, {"date": "2020-05-26", "close": 28.08, "volume": 163396.0}, {"date": "2020-05-27", "close": 31.52, "volume": 199024.0}, {"date": "2020-05-28", "close": 30.41, "volume": 177006.0}, {"date": "2020-05-29", "close": 30.41, "volume": 170804.0}, {"date": "2020-06-01", "close": 29.94, "volume": 125679.0}, {"date": "2020-06-02", "close": 30.79, "volume": 119196.0}, {"date": "2020-06-03", "close": 32.66, "volume": 150658.0}, {"date": "2020-06-04", "close": 32.94, "volume": 84563.0}, {"date": "2020-06-05", "close": 34.86, "volume": 111661.0}, {"date": "2020-06-08", "close": 35.49, "volume": 101903.0}, {"date": "2020-06-09", "close": 34.96, "volume": 120177.0}, {"date": "2020-06-10", "close": 32.91, "volume": 118537.0}, {"date": "2020-06-11", "close": 30.3, "volume": 123991.0}, {"date": "2020-06-12", "close": 30.56, "volume": 165183.0}, {"date": "2020-06-15", "close": 31.1, "volume": 79080.0}, {"date": "2020-06-16", "close": 32.44, "volume": 95195.0}, {"date": "2020-06-17", "close": 31.55, "volume": 79469.0}, {"date": "2020-06-18", "close": 30.77, "volume": 42228.0}, {"date": "2020-06-19", "close": 29.95, "volume": 293445.0}, {"date": "2020-06-22", "close": 29.61, "volume": 127048.0}, {"date": "2020-06-23", "close": 30.13, "volume": 121328.0}, {"date": "2020-06-24", "close": 29.45, "volume": 146465.0}, {"date": "2020-06-25", "close": 30.85, "volume": 105847.0}, {"date": "2020-06-26", "close": 31.96, "volume": 701102.0}, {"date": "2020-06-29", "close": 32.07, "volume": 193120.0}, {"date": "2020-06-30", "close": 33.45, "volume": 160932.0}, {"date": "2020-07-01", "close": 32.58, "volume": 152098.0}, {"date": "2020-07-02", "close": 32.43, "volume": 87233.0}, {"date": "2020-07-06", "close": 32.51, "volume": 79451.0}, {"date": "2020-07-07", "close": 32.19, "volume": 100739.0}, {"date": "2020-07-08", "close": 32.2, "volume": 115706.0}, {"date": "2020-07-09", "close": 31.63, "volume": 159403.0}, {"date": "2020-07-10", "close": 32.24, "volume": 60767.0}, {"date": "2020-07-13", "close": 32.3, "volume": 94052.0}, {"date": "2020-07-14", "close": 33.41, "volume": 137868.0}, {"date": "2020-07-15", "close": 34.45, "volume": 162748.0}, {"date": "2020-07-16", "close": 34.3, "volume": 117491.0}, {"date": "2020-07-17", "close": 34.02, "volume": 89505.0}, {"date": "2020-07-20", "close": 32.77, "volume": 120766.0}, {"date": "2020-07-21", "close": 33.15, "volume": 127083.0}, {"date": "2020-07-22", "close": 33.59, "volume": 314333.0}, {"date": "2020-07-23", "close": 33.97, "volume": 143946.0}, {"date": "2020-07-24", "close": 33.6, "volume": 81478.0}, {"date": "2020-07-27", "close": 34.47, "volume": 111120.0}, {"date": "2020-07-28", "close": 33.76, "volume": 128004.0}, {"date": "2020-07-29", "close": 34.43, "volume": 117626.0}, {"date": "2020-07-30", "close": 33.14, "volume": 95098.0}, {"date": "2020-07-31", "close": 33.13, "volume": 86872.0}, {"date": "2020-08-03", "close": 33.54, "volume": 59730.0}, {"date": "2020-08-04", "close": 33.26, "volume": 62302.0}, {"date": "2020-08-05", "close": 34.62, "volume": 93023.0}, {"date": "2020-08-06", "close": 34.4, "volume": 51526.0}, {"date": "2020-08-07", "close": 35.32, "volume": 89536.0}, {"date": "2020-08-10", "close": 36.45, "volume": 82872.0}, {"date": "2020-08-11", "close": 37.2, "volume": 86105.0}, {"date": "2020-08-12", "close": 37.08, "volume": 85378.0}, {"date": "2020-08-13", "close": 36.77, "volume": 52660.0}, {"date": "2020-08-14", "close": 36.97, "volume": 53073.0}, {"date": "2020-08-17", "close": 36.91, "volume": 44454.0}, {"date": "2020-08-18", "close": 36.64, "volume": 62467.0}, {"date": "2020-08-19", "close": 36.51, "volume": 51126.0}, {"date": "2020-08-20", "close": 36.15, "volume": 46207.0}, {"date": "2020-08-21", "close": 36.16, "volume": 58758.0}, {"date": "2020-08-24", "close": 36.98, "volume": 63927.0}, {"date": "2020-08-25", "close": 36.54, "volume": 43924.0}, {"date": "2020-08-26", "close": 36.16, "volume": 44208.0}, {"date": "2020-08-27", "close": 36.5, "volume": 40403.0}, {"date": "2020-08-28", "close": 36.8, "volume": 61550.0}, {"date": "2020-08-31", "close": 36.375, "volume": 80742.0}, {"date": "2020-09-01", "close": 37.2, "volume": 62228.0}, {"date": "2020-09-02", "close": 37.32, "volume": 70080.0}, {"date": "2020-09-03", "close": 37.51, "volume": 130577.0}, {"date": "2020-09-04", "close": 36.87, "volume": 89350.0}, {"date": "2020-09-08", "close": 36.34, "volume": 61653.0}, {"date": "2020-09-09", "close": 35.41, "volume": 84094.0}, {"date": "2020-09-10", "close": 34.52, "volume": 127282.0}, {"date": "2020-09-11", "close": 34.71, "volume": 65828.0}, {"date": "2020-09-14", "close": 35.32, "volume": 43289.0}, {"date": "2020-09-15", "close": 35.24, "volume": 42235.0}, {"date": "2020-09-16", "close": 36.24, "volume": 56711.0}, {"date": "2020-09-17", "close": 35.86, "volume": 61083.0}, {"date": "2020-09-18", "close": 35.77, "volume": 220286.0}, {"date": "2020-09-21", "close": 33.38, "volume": 74799.0}, {"date": "2020-09-22", "close": 34.02, "volume": 47744.0}, {"date": "2020-09-23", "close": 32.06, "volume": 265017.0}, {"date": "2020-09-24", "close": 32.58, "volume": 79890.0}, {"date": "2020-09-25", "close": 32.92, "volume": 52170.0}, {"date": "2020-09-28", "close": 33.52, "volume": 59137.0}, {"date": "2020-09-29", "close": 33.53, "volume": 56816.0}, {"date": "2020-09-30", "close": 33.1, "volume": 53594.0}, {"date": "2020-10-01", "close": 33.45, "volume": 56453.0}, {"date": "2020-10-02", "close": 33.55, "volume": 86846.0}, {"date": "2020-10-05", "close": 34.47, "volume": 89262.0}, {"date": "2020-10-06", "close": 34.52, "volume": 54574.0}, {"date": "2020-10-07", "close": 36.31, "volume": 119446.0}, {"date": "2020-10-08", "close": 36.44, "volume": 105168.0}, {"date": "2020-10-09", "close": 36.7, "volume": 103871.0}, {"date": "2020-10-12", "close": 37.34, "volume": 169205.0}, {"date": "2020-10-13", "close": 36.36, "volume": 48234.0}, {"date": "2020-10-14", "close": 35.7, "volume": 62313.0}, {"date": "2020-10-15", "close": 36.73, "volume": 60739.0}, {"date": "2020-10-16", "close": 37.16, "volume": 61304.0}, {"date": "2020-10-19", "close": 37.45, "volume": 74431.0}, {"date": "2020-10-20", "close": 37.75, "volume": 124089.0}, {"date": "2020-10-21", "close": 38.06, "volume": 146504.0}, {"date": "2020-10-22", "close": 37.52, "volume": 85403.0}, {"date": "2020-10-23", "close": 37.64, "volume": 55864.0}, {"date": "2020-10-26", "close": 36.77, "volume": 115338.0}, {"date": "2020-10-27", "close": 35.33, "volume": 119935.0}, {"date": "2020-10-28", "close": 34.47, "volume": 57886.0}, {"date": "2020-10-29", "close": 34.46, "volume": 87580.0}, {"date": "2020-10-30", "close": 33.89, "volume": 111609.0}, {"date": "2020-11-02", "close": 34.57, "volume": 84692.0}, {"date": "2020-11-03", "close": 35.71, "volume": 102072.0}, {"date": "2020-11-04", "close": 33.79, "volume": 95048.0}, {"date": "2020-11-05", "close": 34.77, "volume": 52652.0}, {"date": "2020-11-06", "close": 34.27, "volume": 37568.0}, {"date": "2020-11-09", "close": 36.93, "volume": 108871.0}, {"date": "2020-11-10", "close": 38.0, "volume": 81997.0}, {"date": "2020-11-11", "close": 37.45, "volume": 67851.0}, {"date": "2020-11-12", "close": 35.86, "volume": 92115.0}, {"date": "2020-11-13", "close": 36.78, "volume": 118539.0}, {"date": "2020-11-16", "close": 38.64, "volume": 92015.0}, {"date": "2020-11-17", "close": 38.47, "volume": 113835.0}, {"date": "2020-11-18", "close": 38.01, "volume": 94066.0}, {"date": "2020-11-19", "close": 37.04, "volume": 52746.0}, {"date": "2020-11-20", "close": 35.99, "volume": 84897.0}, {"date": "2020-11-23", "close": 36.5, "volume": 70996.0}, {"date": "2020-11-24", "close": 38.43, "volume": 80459.0}, {"date": "2020-11-25", "close": 38.25, "volume": 79288.0}, {"date": "2020-11-27", "close": 37.81, "volume": 28063.0}, {"date": "2020-11-30", "close": 37.79, "volume": 126168.0}, {"date": "2020-12-01", "close": 38.43, "volume": 97034.0}, {"date": "2020-12-02", "close": 38.78, "volume": 77899.0}, {"date": "2020-12-03", "close": 39.18, "volume": 60271.0}, {"date": "2020-12-04", "close": 40.1, "volume": 144464.0}, {"date": "2020-12-07", "close": 39.9, "volume": 70561.0}, {"date": "2020-12-08", "close": 40.71, "volume": 74352.0}, {"date": "2020-12-09", "close": 40.88, "volume": 45961.0}, {"date": "2020-12-10", "close": 40.62, "volume": 37143.0}, {"date": "2020-12-11", "close": 40.49, "volume": 54397.0}, {"date": "2020-12-14", "close": 40.48, "volume": 60997.0}, {"date": "2020-12-15", "close": 42.19, "volume": 96912.0}, {"date": "2020-12-16", "close": 42.29, "volume": 80089.0}, {"date": "2020-12-17", "close": 42.4, "volume": 89867.0}, {"date": "2020-12-18", "close": 40.67, "volume": 204385.0}, {"date": "2020-12-21", "close": 38.89, "volume": 81434.0}, {"date": "2020-12-22", "close": 38.95, "volume": 60023.0}, {"date": "2020-12-23", "close": 39.67, "volume": 95354.0}, {"date": "2020-12-24", "close": 39.57, "volume": 13634.0}, {"date": "2020-12-28", "close": 39.8, "volume": 35033.0}, {"date": "2020-12-29", "close": 38.65, "volume": 60444.0}, {"date": "2020-12-30", "close": 39.38, "volume": 46586.0}, {"date": "2020-12-31", "close": 38.44, "volume": 79041.0}, {"date": "2021-01-04", "close": 38.68, "volume": 65893.0}, {"date": "2021-01-05", "close": 39.26, "volume": 75662.0}, {"date": "2021-01-06", "close": 42.3, "volume": 83785.0}, {"date": "2021-01-07", "close": 42.76, "volume": 39580.0}, {"date": "2021-01-08", "close": 42.21, "volume": 62692.0}, {"date": "2021-01-11", "close": 42.2, "volume": 45159.0}, {"date": "2021-01-12", "close": 42.69, "volume": 61151.0}, {"date": "2021-01-13", "close": 41.56, "volume": 43517.0}, {"date": "2021-01-14", "close": 41.25, "volume": 77581.0}, {"date": "2021-01-15", "close": 40.48, "volume": 64225.0}, {"date": "2021-01-19", "close": 41.76, "volume": 90246.0}, {"date": "2021-01-20", "close": 43.42, "volume": 153697.0}, {"date": "2021-01-21", "close": 43.11, "volume": 102831.0}, {"date": "2021-01-22", "close": 43.29, "volume": 111150.0}, {"date": "2021-01-25", "close": 41.91, "volume": 104048.0}, {"date": "2021-01-26", "close": 42.27, "volume": 48477.0}, {"date": "2021-01-27", "close": 40.65, "volume": 190397.0}, {"date": "2021-01-28", "close": 41.34, "volume": 127748.0}, {"date": "2021-01-29", "close": 43.19, "volume": 148944.0}, {"date": "2021-02-01", "close": 45.44, "volume": 124442.0}, {"date": "2021-02-02", "close": 46.55, "volume": 99719.0}, {"date": "2021-02-03", "close": 46.4, "volume": 78002.0}, {"date": "2021-02-04", "close": 46.1, "volume": 162314.0}, {"date": "2021-02-05", "close": 46.87, "volume": 99537.0}, {"date": "2021-02-08", "close": 49.0, "volume": 87444.0}, {"date": "2021-02-09", "close": 48.69, "volume": 68307.0}, {"date": "2021-02-10", "close": 48.1, "volume": 85163.0}, {"date": "2021-02-11", "close": 47.82, "volume": 141502.0}, {"date": "2021-02-12", "close": 47.7, "volume": 68738.0}, {"date": "2021-02-16", "close": 47.47, "volume": 50386.0}, {"date": "2021-02-17", "close": 47.67, "volume": 111758.0}, {"date": "2021-02-18", "close": 47.1, "volume": 70464.0}, {"date": "2021-02-19", "close": 47.96, "volume": 55698.0}, {"date": "2021-02-22", "close": 48.93, "volume": 93379.0}, {"date": "2021-02-23", "close": 49.02, "volume": 97931.0}, {"date": "2021-02-24", "close": 50.18, "volume": 72374.0}, {"date": "2021-02-25", "close": 49.4, "volume": 218617.0}, {"date": "2021-02-26", "close": 50.34, "volume": 149666.0}, {"date": "2021-03-01", "close": 52.26, "volume": 93908.0}, {"date": "2021-03-02", "close": 51.93, "volume": 124666.0}, {"date": "2021-03-03", "close": 51.65, "volume": 101744.0}, {"date": "2021-03-04", "close": 51.45, "volume": 142294.0}, {"date": "2021-03-05", "close": 53.12, "volume": 177807.0}, {"date": "2021-03-08", "close": 52.63, "volume": 148236.0}, {"date": "2021-03-09", "close": 52.97, "volume": 142679.0}, {"date": "2021-03-10", "close": 53.49, "volume": 90759.0}, {"date": "2021-03-11", "close": 53.0, "volume": 114259.0}, {"date": "2021-03-12", "close": 53.73, "volume": 156984.0}, {"date": "2021-03-15", "close": 54.22, "volume": 89697.0}, {"date": "2021-03-16", "close": 53.63, "volume": 84379.0}, {"date": "2021-03-17", "close": 54.31, "volume": 77959.0}, {"date": "2021-03-18", "close": 53.6, "volume": 91539.0}, {"date": "2021-03-19", "close": 52.8, "volume": 205381.0}, {"date": "2021-03-22", "close": 52.8, "volume": 124411.0}, {"date": "2021-03-23", "close": 50.41, "volume": 132582.0}, {"date": "2021-03-24", "close": 50.02, "volume": 122934.0}, {"date": "2021-03-25", "close": 50.7, "volume": 106529.0}, {"date": "2021-03-26", "close": 52.16, "volume": 121021.0}, {"date": "2021-03-29", "close": 50.44, "volume": 73016.0}, {"date": "2021-03-30", "close": 51.12, "volume": 77511.0}, {"date": "2021-03-31", "close": 52.76, "volume": 223443.0}, {"date": "2021-04-01", "close": 53.68, "volume": 118031.0}, {"date": "2021-04-05", "close": 53.65, "volume": 114702.0}, {"date": "2021-04-06", "close": 53.27, "volume": 62159.0}, {"date": "2021-04-07", "close": 51.95, "volume": 82023.0}, {"date": "2021-04-08", "close": 52.64, "volume": 82885.0}, {"date": "2021-04-09", "close": 53.21, "volume": 62770.0}, {"date": "2021-04-12", "close": 54.03, "volume": 51572.0}, {"date": "2021-04-13", "close": 52.25, "volume": 56434.0}, {"date": "2021-04-14", "close": 52.82, "volume": 53866.0}, {"date": "2021-04-15", "close": 53.88, "volume": 71298.0}, {"date": "2021-04-16", "close": 54.18, "volume": 72976.0}, {"date": "2021-04-19", "close": 53.47, "volume": 83668.0}, {"date": "2021-04-20", "close": 52.51, "volume": 67777.0}, {"date": "2021-04-21", "close": 52.08, "volume": 196676.0}, {"date": "2021-04-22", "close": 52.74, "volume": 115482.0}, {"date": "2021-04-23", "close": 53.9, "volume": 123199.0}, {"date": "2021-04-26", "close": 53.57, "volume": 78746.0}, {"date": "2021-04-27", "close": 53.62, "volume": 60683.0}, {"date": "2021-04-28", "close": 53.97, "volume": 79246.0}, {"date": "2021-04-29", "close": 49.62, "volume": 633660.0}, {"date": "2021-04-30", "close": 49.51, "volume": 1219410.0}, {"date": "2021-05-03", "close": 50.54, "volume": 577648.0}, {"date": "2021-05-04", "close": 50.78, "volume": 262351.0}, {"date": "2021-05-05", "close": 50.88, "volume": 234239.0}, {"date": "2021-05-06", "close": 51.45, "volume": 453008.0}, {"date": "2021-05-07", "close": 52.38, "volume": 263250.0}, {"date": "2021-05-10", "close": 51.85, "volume": 147936.0}, {"date": "2021-05-11", "close": 51.44, "volume": 119428.0}, {"date": "2021-05-12", "close": 51.0, "volume": 263338.0}, {"date": "2021-05-13", "close": 53.71, "volume": 194547.0}, {"date": "2021-05-14", "close": 55.17, "volume": 218968.0}, {"date": "2021-05-17", "close": 53.78, "volume": 203891.0}, {"date": "2021-05-18", "close": 52.5, "volume": 221110.0}, {"date": "2021-05-19", "close": 51.71, "volume": 387495.0}, {"date": "2021-05-20", "close": 51.44, "volume": 177508.0}, {"date": "2021-05-21", "close": 52.43, "volume": 128046.0}, {"date": "2021-05-24", "close": 52.46, "volume": 106223.0}, {"date": "2021-05-25", "close": 51.36, "volume": 226445.0}, {"date": "2021-05-26", "close": 51.87, "volume": 334766.0}, {"date": "2021-05-27", "close": 51.38, "volume": 276923.0}, {"date": "2021-05-28", "close": 50.7, "volume": 149481.0}, {"date": "2021-06-01", "close": 51.95, "volume": 143022.0}, {"date": "2021-06-02", "close": 50.9, "volume": 102471.0}, {"date": "2021-06-03", "close": 50.78, "volume": 77021.0}, {"date": "2021-06-04", "close": 50.9, "volume": 103048.0}, {"date": "2021-06-07", "close": 51.4, "volume": 114161.0}, {"date": "2021-06-08", "close": 51.09, "volume": 146408.0}, {"date": "2021-06-09", "close": 50.27, "volume": 98859.0}, {"date": "2021-06-10", "close": 49.49, "volume": 176220.0}, {"date": "2021-06-11", "close": 49.5, "volume": 83791.0}, {"date": "2021-06-14", "close": 48.97, "volume": 91154.0}, {"date": "2021-06-15", "close": 49.37, "volume": 131125.0}, {"date": "2021-06-16", "close": 49.0, "volume": 164157.0}, {"date": "2021-06-17", "close": 47.73, "volume": 158927.0}, {"date": "2021-06-18", "close": 45.98, "volume": 337414.0}, {"date": "2021-06-21", "close": 47.54, "volume": 164279.0}, {"date": "2021-06-22", "close": 47.09, "volume": 201864.0}, {"date": "2021-06-23", "close": 47.15, "volume": 202564.0}, {"date": "2021-06-24", "close": 48.4, "volume": 128287.0}, {"date": "2021-06-25", "close": 47.96, "volume": 640042.0}, {"date": "2021-06-28", "close": 47.65, "volume": 213191.0}, {"date": "2021-06-29", "close": 47.43, "volume": 85155.0}, {"date": "2021-06-30", "close": 48.24, "volume": 140523.0}, {"date": "2021-07-01", "close": 48.39, "volume": 127329.0}, {"date": "2021-07-02", "close": 47.98, "volume": 83253.0}, {"date": "2021-07-06", "close": 47.29, "volume": 66066.0}, {"date": "2021-07-07", "close": 46.95, "volume": 94006.0}, {"date": "2021-07-08", "close": 45.63, "volume": 80146.0}, {"date": "2021-07-09", "close": 46.86, "volume": 55422.0}, {"date": "2021-07-12", "close": 46.89, "volume": 71868.0}, {"date": "2021-07-13", "close": 46.06, "volume": 87819.0}, {"date": "2021-07-14", "close": 45.75, "volume": 56578.0}, {"date": "2021-07-15", "close": 45.68, "volume": 66041.0}, {"date": "2021-07-16", "close": 45.29, "volume": 71686.0}, {"date": "2021-07-19", "close": 43.79, "volume": 122953.0}, {"date": "2021-07-20", "close": 44.66, "volume": 167377.0}, {"date": "2021-07-21", "close": 45.45, "volume": 84931.0}, {"date": "2021-07-22", "close": 44.19, "volume": 100640.0}, {"date": "2021-07-23", "close": 44.55, "volume": 68103.0}, {"date": "2021-07-26", "close": 45.34, "volume": 155779.0}, {"date": "2021-07-27", "close": 45.4, "volume": 141549.0}, {"date": "2021-07-28", "close": 45.85, "volume": 91904.0}, {"date": "2021-07-29", "close": 46.25, "volume": 144047.0}, {"date": "2021-07-30", "close": 46.4, "volume": 216858.0}, {"date": "2021-08-02", "close": 45.24, "volume": 171085.0}, {"date": "2021-08-03", "close": 45.23, "volume": 166491.0}, {"date": "2021-08-04", "close": 44.66, "volume": 126152.0}, {"date": "2021-08-05", "close": 45.16, "volume": 56885.0}, {"date": "2021-08-06", "close": 45.28, "volume": 72321.0}, {"date": "2021-08-09", "close": 44.32, "volume": 77214.0}, {"date": "2021-08-10", "close": 45.22, "volume": 76473.0}, {"date": "2021-08-11", "close": 46.73, "volume": 160478.0}, {"date": "2021-08-12", "close": 45.87, "volume": 95605.0}, {"date": "2021-08-13", "close": 45.36, "volume": 68401.0}, {"date": "2021-08-16", "close": 44.6, "volume": 65631.0}, {"date": "2021-08-17", "close": 43.58, "volume": 93342.0}, {"date": "2021-08-18", "close": 42.96, "volume": 71669.0}, {"date": "2021-08-19", "close": 42.48, "volume": 166130.0}, {"date": "2021-08-20", "close": 43.11, "volume": 127274.0}, {"date": "2021-08-23", "close": 43.37, "volume": 66171.0}, {"date": "2021-08-24", "close": 44.05, "volume": 58342.0}, {"date": "2021-08-25", "close": 43.9, "volume": 454895.0}, {"date": "2021-08-26", "close": 44.53, "volume": 89063.0}, {"date": "2021-08-27", "close": 46.0, "volume": 68074.0}, {"date": "2021-08-30", "close": 46.11, "volume": 97451.0}, {"date": "2021-08-31", "close": 46.05, "volume": 88962.0}, {"date": "2021-09-01", "close": 46.24, "volume": 93459.0}, {"date": "2021-09-02", "close": 45.61, "volume": 84043.0}, {"date": "2021-09-03", "close": 45.01, "volume": 75128.0}, {"date": "2021-09-07", "close": 45.27, "volume": 49387.0}, {"date": "2021-09-08", "close": 44.91, "volume": 59529.0}, {"date": "2021-09-09", "close": 44.54, "volume": 84751.0}, {"date": "2021-09-10", "close": 43.68, "volume": 44622.0}, {"date": "2021-09-13", "close": 43.66, "volume": 48316.0}, {"date": "2021-09-14", "close": 43.13, "volume": 94894.0}, {"date": "2021-09-15", "close": 44.0, "volume": 118040.0}, {"date": "2021-09-16", "close": 43.65, "volume": 122547.0}, {"date": "2021-09-17", "close": 44.62, "volume": 310115.0}, {"date": "2021-09-20", "close": 43.28, "volume": 199383.0}, {"date": "2021-09-21", "close": 43.23, "volume": 119270.0}, {"date": "2021-09-22", "close": 42.74, "volume": 132430.0}, {"date": "2021-09-23", "close": 45.15, "volume": 144224.0}, {"date": "2021-09-24", "close": 45.84, "volume": 125236.0}, {"date": "2021-09-27", "close": 48.08, "volume": 201306.0}, {"date": "2021-09-28", "close": 48.0, "volume": 147139.0}, {"date": "2021-09-29", "close": 49.17, "volume": 175331.0}, {"date": "2021-09-30", "close": 48.35, "volume": 228447.0}, {"date": "2021-10-01", "close": 48.25, "volume": 183222.0}, {"date": "2021-10-04", "close": 49.38, "volume": 129083.0}, {"date": "2021-10-05", "close": 49.69, "volume": 112751.0}, {"date": "2021-10-06", "close": 48.61, "volume": 97217.0}, {"date": "2021-10-07", "close": 49.88, "volume": 150516.0}, {"date": "2021-10-08", "close": 50.67, "volume": 255349.0}, {"date": "2021-10-11", "close": 49.01, "volume": 147995.0}, {"date": "2021-10-12", "close": 51.04, "volume": 469102.0}, {"date": "2021-10-13", "close": 48.84, "volume": 70491.0}, {"date": "2021-10-14", "close": 50.65, "volume": 100633.0}, {"date": "2021-10-15", "close": 50.27, "volume": 114668.0}, {"date": "2021-10-18", "close": 49.64, "volume": 186347.0}, {"date": "2021-10-19", "close": 49.44, "volume": 73214.0}, {"date": "2021-10-20", "close": 50.0, "volume": 92828.0}, {"date": "2021-10-21", "close": 49.82, "volume": 85199.0}, {"date": "2021-10-22", "close": 49.38, "volume": 94943.0}, {"date": "2021-10-25", "close": 49.42, "volume": 123277.0}, {"date": "2021-10-26", "close": 49.16, "volume": 86597.0}, {"date": "2021-10-27", "close": 48.43, "volume": 92892.0}, {"date": "2021-10-28", "close": 48.86, "volume": 364113.0}, {"date": "2021-10-29", "close": 47.27, "volume": 326053.0}, {"date": "2021-11-01", "close": 46.73, "volume": 240578.0}, {"date": "2021-11-02", "close": 48.68, "volume": 237613.0}, {"date": "2021-11-03", "close": 49.98, "volume": 125524.0}, {"date": "2021-11-04", "close": 51.07, "volume": 106704.0}, {"date": "2021-11-05", "close": 53.25, "volume": 162221.0}, {"date": "2021-11-08", "close": 52.83, "volume": 99698.0}, {"date": "2021-11-09", "close": 52.57, "volume": 93507.0}, {"date": "2021-11-10", "close": 52.31, "volume": 85214.0}, {"date": "2021-11-11", "close": 52.4, "volume": 82840.0}, {"date": "2021-11-12", "close": 52.06, "volume": 62298.0}, {"date": "2021-11-15", "close": 51.75, "volume": 60593.0}, {"date": "2021-11-16", "close": 51.22, "volume": 100076.0}, {"date": "2021-11-17", "close": 50.44, "volume": 71902.0}, {"date": "2021-11-18", "close": 49.59, "volume": 111570.0}, {"date": "2021-11-19", "close": 49.19, "volume": 72704.0}, {"date": "2021-11-22", "close": 50.55, "volume": 91785.0}, {"date": "2021-11-23", "close": 50.73, "volume": 68415.0}, {"date": "2021-11-24", "close": 50.46, "volume": 54979.0}, {"date": "2021-11-26", "close": 47.64, "volume": 63939.0}, {"date": "2021-11-29", "close": 46.43, "volume": 76448.0}, {"date": "2021-11-30", "close": 44.42, "volume": 107309.0}, {"date": "2021-12-01", "close": 43.28, "volume": 140458.0}, {"date": "2021-12-02", "close": 44.88, "volume": 76536.0}, {"date": "2021-12-03", "close": 44.57, "volume": 85839.0}, {"date": "2021-12-06", "close": 45.99, "volume": 100871.0}, {"date": "2021-12-07", "close": 46.89, "volume": 73378.0}, {"date": "2021-12-08", "close": 47.26, "volume": 51598.0}, {"date": "2021-12-09", "close": 46.89, "volume": 69308.0}, {"date": "2021-12-10", "close": 46.31, "volume": 61109.0}, {"date": "2021-12-13", "close": 45.36, "volume": 70470.0}, {"date": "2021-12-14", "close": 44.63, "volume": 97545.0}, {"date": "2021-12-15", "close": 44.89, "volume": 96083.0}, {"date": "2021-12-16", "close": 44.2, "volume": 99390.0}, {"date": "2021-12-17", "close": 44.17, "volume": 199126.0}, {"date": "2021-12-20", "close": 42.75, "volume": 123719.0}, {"date": "2021-12-21", "close": 44.43, "volume": 95300.0}, {"date": "2021-12-22", "close": 44.75, "volume": 61616.0}, {"date": "2021-12-23", "close": 45.32, "volume": 47174.0}, {"date": "2021-12-27", "close": 45.53, "volume": 53055.0}, {"date": "2021-12-28", "close": 45.7, "volume": 51623.0}, {"date": "2021-12-29", "close": 45.84, "volume": 53919.0}, {"date": "2021-12-30", "close": 46.13, "volume": 63582.0}, {"date": "2021-12-31", "close": 46.26, "volume": 43459.0}, {"date": "2022-01-03", "close": 46.27, "volume": 57562.0}, {"date": "2022-01-04", "close": 47.97, "volume": 66138.0}, {"date": "2022-01-05", "close": 48.56, "volume": 214773.0}, {"date": "2022-01-06", "close": 49.49, "volume": 134809.0}, {"date": "2022-01-07", "close": 49.0, "volume": 151803.0}, {"date": "2022-01-10", "close": 48.14, "volume": 146355.0}, {"date": "2022-01-11", "close": 48.76, "volume": 92883.0}, {"date": "2022-01-12", "close": 49.05, "volume": 105498.0}, {"date": "2022-01-13", "close": 48.86, "volume": 86336.0}, {"date": "2022-01-14", "close": 49.53, "volume": 76322.0}, {"date": "2022-01-18", "close": 48.31, "volume": 79087.0}, {"date": "2022-01-19", "close": 47.93, "volume": 97859.0}, {"date": "2022-01-20", "close": 47.0, "volume": 152858.0}, {"date": "2022-01-21", "close": 46.7, "volume": 184120.0}, {"date": "2022-01-24", "close": 46.5, "volume": 149735.0}, {"date": "2022-01-25", "close": 46.23, "volume": 141122.0}, {"date": "2022-01-26", "close": 45.1, "volume": 133913.0}, {"date": "2022-01-27", "close": 42.84, "volume": 186816.0}, {"date": "2022-01-28", "close": 43.07, "volume": 132582.0}, {"date": "2022-01-31", "close": 43.28, "volume": 185547.0}, {"date": "2022-02-01", "close": 44.04, "volume": 133303.0}, {"date": "2022-02-02", "close": 43.89, "volume": 91961.0}, {"date": "2022-02-03", "close": 43.62, "volume": 88760.0}, {"date": "2022-02-04", "close": 44.13, "volume": 157975.0}, {"date": "2022-02-07", "close": 44.18, "volume": 83583.0}, {"date": "2022-02-08", "close": 46.15, "volume": 153705.0}, {"date": "2022-02-09", "close": 45.65, "volume": 97170.0}, {"date": "2022-02-10", "close": 44.44, "volume": 109804.0}, {"date": "2022-02-11", "close": 44.29, "volume": 74970.0}, {"date": "2022-02-14", "close": 44.39, "volume": 110660.0}, {"date": "2022-02-15", "close": 44.74, "volume": 109888.0}, {"date": "2022-02-16", "close": 45.43, "volume": 96193.0}, {"date": "2022-02-17", "close": 44.99, "volume": 50201.0}, {"date": "2022-02-18", "close": 44.16, "volume": 70508.0}, {"date": "2022-02-22", "close": 44.43, "volume": 107141.0}, {"date": "2022-02-23", "close": 44.01, "volume": 124429.0}, {"date": "2022-02-24", "close": 43.52, "volume": 113850.0}, {"date": "2022-02-25", "close": 44.99, "volume": 171274.0}, {"date": "2022-02-28", "close": 45.64, "volume": 168502.0}, {"date": "2022-03-01", "close": 44.5, "volume": 259615.0}, {"date": "2022-03-02", "close": 45.85, "volume": 110192.0}, {"date": "2022-03-03", "close": 46.75, "volume": 183581.0}, {"date": "2022-03-04", "close": 44.69, "volume": 119297.0}, {"date": "2022-03-07", "close": 43.04, "volume": 90321.0}, {"date": "2022-03-08", "close": 43.39, "volume": 93521.0}, {"date": "2022-03-09", "close": 43.49, "volume": 122103.0}, {"date": "2022-03-10", "close": 42.93, "volume": 81333.0}, {"date": "2022-03-11", "close": 42.47, "volume": 66376.0}, {"date": "2022-03-14", "close": 42.01, "volume": 60920.0}, {"date": "2022-03-15", "close": 42.0, "volume": 107715.0}, {"date": "2022-03-16", "close": 43.3, "volume": 85871.0}, {"date": "2022-03-17", "close": 44.05, "volume": 81468.0}, {"date": "2022-03-18", "close": 44.02, "volume": 154577.0}, {"date": "2022-03-21", "close": 43.36, "volume": 124311.0}, {"date": "2022-03-22", "close": 44.97, "volume": 97309.0}, {"date": "2022-03-23", "close": 44.63, "volume": 81988.0}, {"date": "2022-03-24", "close": 45.2, "volume": 56779.0}, {"date": "2022-03-25", "close": 46.51, "volume": 107249.0}, {"date": "2022-03-28", "close": 44.33, "volume": 79576.0}, {"date": "2022-03-29", "close": 45.23, "volume": 146890.0}, {"date": "2022-03-30", "close": 43.27, "volume": 98510.0}, {"date": "2022-03-31", "close": 42.4, "volume": 160833.0}, {"date": "2022-04-01", "close": 42.07, "volume": 118223.0}, {"date": "2022-04-04", "close": 43.25, "volume": 191100.0}, {"date": "2022-04-05", "close": 41.09, "volume": 70181.0}, {"date": "2022-04-06", "close": 39.42, "volume": 111076.0}, {"date": "2022-04-07", "close": 38.45, "volume": 237163.0}, {"date": "2022-04-08", "close": 37.64, "volume": 131477.0}, {"date": "2022-04-11", "close": 37.07, "volume": 94603.0}, {"date": "2022-04-12", "close": 37.01, "volume": 91095.0}, {"date": "2022-04-13", "close": 37.99, "volume": 137601.0}, {"date": "2022-04-14", "close": 37.93, "volume": 66750.0}, {"date": "2022-04-18", "close": 37.8, "volume": 67938.0}, {"date": "2022-04-19", "close": 39.29, "volume": 84777.0}, {"date": "2022-04-20", "close": 39.39, "volume": 109954.0}, {"date": "2022-04-21", "close": 38.94, "volume": 82280.0}, {"date": "2022-04-22", "close": 38.09, "volume": 70980.0}, {"date": "2022-04-25", "close": 37.76, "volume": 144659.0}, {"date": "2022-04-26", "close": 36.32, "volume": 80459.0}, {"date": "2022-04-27", "close": 35.91, "volume": 103660.0}, {"date": "2022-04-28", "close": 36.31, "volume": 77314.0}, {"date": "2022-04-29", "close": 35.45, "volume": 189443.0}, {"date": "2022-05-02", "close": 35.89, "volume": 94811.0}, {"date": "2022-05-03", "close": 36.17, "volume": 86790.0}, {"date": "2022-05-04", "close": 37.35, "volume": 143885.0}, {"date": "2022-05-05", "close": 35.35, "volume": 162525.0}, {"date": "2022-05-06", "close": 34.84, "volume": 84984.0}, {"date": "2022-05-09", "close": 34.43, "volume": 125628.0}, {"date": "2022-05-10", "close": 33.85, "volume": 86185.0}, {"date": "2022-05-11", "close": 33.09, "volume": 86107.0}, {"date": "2022-05-12", "close": 33.4, "volume": 111379.0}, {"date": "2022-05-13", "close": 33.31, "volume": 120162.0}, {"date": "2022-05-16", "close": 33.03, "volume": 122368.0}, {"date": "2022-05-17", "close": 34.51, "volume": 231001.0}, {"date": "2022-05-18", "close": 33.46, "volume": 123692.0}, {"date": "2022-05-19", "close": 34.04, "volume": 179945.0}, {"date": "2022-05-20", "close": 32.81, "volume": 115118.0}, {"date": "2022-05-23", "close": 33.03, "volume": 141894.0}, {"date": "2022-05-24", "close": 32.91, "volume": 210138.0}, {"date": "2022-05-25", "close": 31.68, "volume": 381268.0}, {"date": "2022-05-26", "close": 30.45, "volume": 385377.0}, {"date": "2022-05-27", "close": 33.67, "volume": 315172.0}, {"date": "2022-05-31", "close": 33.75, "volume": 249991.0}, {"date": "2022-06-01", "close": 34.46, "volume": 168139.0}, {"date": "2022-06-02", "close": 35.81, "volume": 144710.0}, {"date": "2022-06-03", "close": 34.87, "volume": 117473.0}, {"date": "2022-06-06", "close": 34.28, "volume": 125809.0}, {"date": "2022-06-07", "close": 34.32, "volume": 158583.0}, {"date": "2022-06-08", "close": 33.99, "volume": 140390.0}, {"date": "2022-06-09", "close": 33.74, "volume": 126366.0}, {"date": "2022-06-10", "close": 32.86, "volume": 118400.0}, {"date": "2022-06-13", "close": 30.65, "volume": 111189.0}, {"date": "2022-06-14", "close": 30.6, "volume": 84362.0}, {"date": "2022-06-15", "close": 30.7, "volume": 144405.0}, {"date": "2022-06-16", "close": 28.99, "volume": 146823.0}, {"date": "2022-06-17", "close": 28.82, "volume": 289853.0}, {"date": "2022-06-21", "close": 28.37, "volume": 209953.0}, {"date": "2022-06-22", "close": 28.08, "volume": 278499.0}, {"date": "2022-06-23", "close": 28.04, "volume": 162240.0}, {"date": "2022-06-24", "close": 30.69, "volume": 375165.0}, {"date": "2022-06-27", "close": 30.64, "volume": 165780.0}, {"date": "2022-06-28", "close": 28.7, "volume": 105288.0}, {"date": "2022-06-29", "close": 28.38, "volume": 105668.0}, {"date": "2022-06-30", "close": 28.37, "volume": 122064.0}, {"date": "2022-07-01", "close": 28.79, "volume": 126866.0}, {"date": "2022-07-05", "close": 28.41, "volume": 105535.0}, {"date": "2022-07-06", "close": 27.82, "volume": 106798.0}, {"date": "2022-07-07", "close": 28.59, "volume": 98636.0}, {"date": "2022-07-08", "close": 28.44, "volume": 89386.0}, {"date": "2022-07-11", "close": 27.79, "volume": 82444.0}, {"date": "2022-07-12", "close": 27.97, "volume": 88546.0}, {"date": "2022-07-13", "close": 27.33, "volume": 49732.0}, {"date": "2022-07-14", "close": 27.82, "volume": 119921.0}, {"date": "2022-07-15", "close": 28.73, "volume": 157959.0}, {"date": "2022-07-18", "close": 29.07, "volume": 108567.0}, {"date": "2022-07-19", "close": 29.94, "volume": 91705.0}, {"date": "2022-07-20", "close": 30.83, "volume": 90824.0}, {"date": "2022-07-21", "close": 31.12, "volume": 78457.0}, {"date": "2022-07-22", "close": 30.76, "volume": 93178.0}, {"date": "2022-07-25", "close": 31.06, "volume": 207261.0}, {"date": "2022-07-26", "close": 31.28, "volume": 82076.0}, {"date": "2022-07-27", "close": 32.07, "volume": 65617.0}, {"date": "2022-07-28", "close": 32.07, "volume": 67932.0}, {"date": "2022-07-29", "close": 33.1, "volume": 161799.0}, {"date": "2022-08-01", "close": 32.7, "volume": 84585.0}, {"date": "2022-08-02", "close": 32.61, "volume": 68708.0}, {"date": "2022-08-03", "close": 32.51, "volume": 44629.0}, {"date": "2022-08-04", "close": 32.44, "volume": 51434.0}, {"date": "2022-08-05", "close": 32.08, "volume": 48071.0}, {"date": "2022-08-08", "close": 32.52, "volume": 81471.0}, {"date": "2022-08-09", "close": 32.09, "volume": 134041.0}, {"date": "2022-08-10", "close": 32.69, "volume": 103985.0}, {"date": "2022-08-11", "close": 33.14, "volume": 63923.0}, {"date": "2022-08-12", "close": 34.06, "volume": 61413.0}, {"date": "2022-08-15", "close": 34.14, "volume": 86127.0}, {"date": "2022-08-16", "close": 34.79, "volume": 69431.0}, {"date": "2022-08-17", "close": 33.44, "volume": 67886.0}, {"date": "2022-08-18", "close": 34.3, "volume": 52752.0}, {"date": "2022-08-19", "close": 33.32, "volume": 77013.0}, {"date": "2022-08-22", "close": 32.3, "volume": 75303.0}, {"date": "2022-08-23", "close": 32.97, "volume": 81715.0}, {"date": "2022-08-24", "close": 33.6, "volume": 98007.0}, {"date": "2022-08-25", "close": 34.27, "volume": 93523.0}, {"date": "2022-08-26", "close": 32.35, "volume": 88300.0}, {"date": "2022-08-29", "close": 31.81, "volume": 59921.0}, {"date": "2022-08-30", "close": 31.55, "volume": 54901.0}, {"date": "2022-08-31", "close": 30.63, "volume": 89227.0}, {"date": "2022-09-01", "close": 30.56, "volume": 80375.0}, {"date": "2022-09-02", "close": 30.06, "volume": 47367.0}, {"date": "2022-09-06", "close": 29.17, "volume": 44691.0}, {"date": "2022-09-07", "close": 30.25, "volume": 79715.0}, {"date": "2022-09-08", "close": 30.53, "volume": 63432.0}, {"date": "2022-09-09", "close": 31.09, "volume": 73340.0}, {"date": "2022-09-12", "close": 31.55, "volume": 49762.0}, {"date": "2022-09-13", "close": 29.6, "volume": 70902.0}, {"date": "2022-09-14", "close": 29.36, "volume": 71370.0}, {"date": "2022-09-15", "close": 28.98, "volume": 46052.0}, {"date": "2022-09-16", "close": 28.74, "volume": 128992.0}, {"date": "2022-09-19", "close": 28.92, "volume": 65340.0}, {"date": "2022-09-20", "close": 28.11, "volume": 89519.0}, {"date": "2022-09-21", "close": 27.71, "volume": 144501.0}, {"date": "2022-09-22", "close": 27.23, "volume": 88723.0}, {"date": "2022-09-23", "close": 26.64, "volume": 82482.0}, {"date": "2022-09-26", "close": 25.66, "volume": 124606.0}, {"date": "2022-09-27", "close": 25.74, "volume": 96025.0}, {"date": "2022-09-28", "close": 26.96, "volume": 103271.0}, {"date": "2022-09-29", "close": 25.98, "volume": 84972.0}, {"date": "2022-09-30", "close": 26.16, "volume": 89787.0}, {"date": "2022-10-03", "close": 27.02, "volume": 61698.0}, {"date": "2022-10-04", "close": 27.46, "volume": 136070.0}, {"date": "2022-10-05", "close": 26.58, "volume": 116601.0}, {"date": "2022-10-06", "close": 25.67, "volume": 146205.0}, {"date": "2022-10-07", "close": 24.84, "volume": 191047.0}, {"date": "2022-10-10", "close": 24.82, "volume": 133594.0}, {"date": "2022-10-11", "close": 24.71, "volume": 144115.0}, {"date": "2022-10-12", "close": 24.51, "volume": 124676.0}, {"date": "2022-10-13", "close": 25.25, "volume": 213048.0}, {"date": "2022-10-14", "close": 25.05, "volume": 146480.0}, {"date": "2022-10-17", "close": 25.67, "volume": 175845.0}, {"date": "2022-10-18", "close": 26.12, "volume": 145314.0}, {"date": "2022-10-19", "close": 25.32, "volume": 192690.0}, {"date": "2022-10-20", "close": 25.22, "volume": 170080.0}, {"date": "2022-10-21", "close": 25.39, "volume": 436157.0}, {"date": "2022-10-24", "close": 25.92, "volume": 330122.0}, {"date": "2022-10-25", "close": 27.7, "volume": 323759.0}, {"date": "2022-10-26", "close": 27.84, "volume": 142849.0}, {"date": "2022-10-27", "close": 27.41, "volume": 154258.0}, {"date": "2022-10-28", "close": 28.13, "volume": 234996.0}, {"date": "2022-10-31", "close": 28.52, "volume": 202120.0}, {"date": "2022-11-01", "close": 29.01, "volume": 201329.0}, {"date": "2022-11-02", "close": 28.11, "volume": 230006.0}, {"date": "2022-11-03", "close": 27.75, "volume": 121866.0}, {"date": "2022-11-04", "close": 28.75, "volume": 104045.0}, {"date": "2022-11-07", "close": 29.36, "volume": 117503.0}, {"date": "2022-11-08", "close": 29.58, "volume": 248617.0}, {"date": "2022-11-09", "close": 28.09, "volume": 102259.0}, {"date": "2022-11-10", "close": 31.19, "volume": 166862.0}, {"date": "2022-11-11", "close": 31.37, "volume": 113328.0}, {"date": "2022-11-14", "close": 31.17, "volume": 155351.0}, {"date": "2022-11-15", "close": 32.5, "volume": 166688.0}, {"date": "2022-11-16", "close": 32.77, "volume": 170348.0}, {"date": "2022-11-17", "close": 32.64, "volume": 127728.0}, {"date": "2022-11-18", "close": 32.48, "volume": 157487.0}, {"date": "2022-11-21", "close": 31.23, "volume": 217132.0}, {"date": "2022-11-22", "close": 31.38, "volume": 141083.0}, {"date": "2022-11-23", "close": 31.4, "volume": 78683.0}, {"date": "2022-11-25", "close": 31.26, "volume": 51853.0}, {"date": "2022-11-28", "close": 31.12, "volume": 157672.0}, {"date": "2022-11-29", "close": 31.01, "volume": 54402.0}, {"date": "2022-11-30", "close": 32.23, "volume": 155962.0}, {"date": "2022-12-01", "close": 32.86, "volume": 166225.0}, {"date": "2022-12-02", "close": 32.66, "volume": 101392.0}, {"date": "2022-12-05", "close": 32.31, "volume": 140700.0}, {"date": "2022-12-06", "close": 31.73, "volume": 138936.0}, {"date": "2022-12-07", "close": 31.87, "volume": 86231.0}, {"date": "2022-12-08", "close": 32.2, "volume": 117130.0}, {"date": "2022-12-09", "close": 31.87, "volume": 160701.0}, {"date": "2022-12-12", "close": 31.72, "volume": 125163.0}, {"date": "2022-12-13", "close": 32.11, "volume": 271852.0}, {"date": "2022-12-14", "close": 31.69, "volume": 85058.0}, {"date": "2022-12-15", "close": 30.9, "volume": 132835.0}, {"date": "2022-12-16", "close": 30.89, "volume": 250179.0}, {"date": "2022-12-19", "close": 30.68, "volume": 144628.0}, {"date": "2022-12-20", "close": 30.63, "volume": 90497.0}, {"date": "2022-12-21", "close": 31.39, "volume": 100567.0}, {"date": "2022-12-22", "close": 31.4, "volume": 155488.0}, {"date": "2022-12-23", "close": 31.78, "volume": 81622.0}, {"date": "2022-12-27", "close": 32.06, "volume": 80673.0}, {"date": "2022-12-28", "close": 31.86, "volume": 205756.0}, {"date": "2022-12-29", "close": 32.68, "volume": 147823.0}, {"date": "2022-12-30", "close": 32.47, "volume": 155369.0}, {"date": "2023-01-03", "close": 32.63, "volume": 136018.0}, {"date": "2023-01-04", "close": 32.63, "volume": 137546.0}, {"date": "2023-01-05", "close": 33.03, "volume": 105615.0}, {"date": "2023-01-06", "close": 34.62, "volume": 127672.0}, {"date": "2023-01-09", "close": 34.37, "volume": 143695.0}, {"date": "2023-01-10", "close": 35.56, "volume": 156622.0}, {"date": "2023-01-11", "close": 35.65, "volume": 86394.0}, {"date": "2023-01-12", "close": 36.18, "volume": 84967.0}, {"date": "2023-01-13", "close": 36.32, "volume": 56665.0}, {"date": "2023-01-17", "close": 35.67, "volume": 85094.0}, {"date": "2023-01-18", "close": 34.56, "volume": 144567.0}, {"date": "2023-01-19", "close": 34.38, "volume": 78312.0}, {"date": "2023-01-20", "close": 34.77, "volume": 70901.0}, {"date": "2023-01-23", "close": 35.01, "volume": 51210.0}, {"date": "2023-01-24", "close": 34.8, "volume": 109290.0}, {"date": "2023-01-25", "close": 35.11, "volume": 74978.0}, {"date": "2023-01-26", "close": 35.69, "volume": 62704.0}, {"date": "2023-01-27", "close": 35.35, "volume": 81750.0}, {"date": "2023-01-30", "close": 35.21, "volume": 76308.0}, {"date": "2023-01-31", "close": 35.95, "volume": 302154.0}, {"date": "2023-02-01", "close": 38.28, "volume": 174742.0}, {"date": "2023-02-02", "close": 39.23, "volume": 129002.0}, {"date": "2023-02-03", "close": 38.93, "volume": 106560.0}, {"date": "2023-02-06", "close": 38.2, "volume": 92586.0}, {"date": "2023-02-07", "close": 38.04, "volume": 86288.0}, {"date": "2023-02-08", "close": 37.1, "volume": 57964.0}, {"date": "2023-02-09", "close": 36.52, "volume": 68906.0}, {"date": "2023-02-10", "close": 36.2, "volume": 113811.0}, {"date": "2023-02-13", "close": 36.95, "volume": 82655.0}, {"date": "2023-02-14", "close": 36.81, "volume": 56438.0}, {"date": "2023-02-15", "close": 37.39, "volume": 67054.0}, {"date": "2023-02-16", "close": 37.17, "volume": 76877.0}, {"date": "2023-02-17", "close": 38.07, "volume": 100375.0}, {"date": "2023-02-21", "close": 36.3, "volume": 81334.0}, {"date": "2023-02-22", "close": 36.33, "volume": 87433.0}, {"date": "2023-02-23", "close": 36.55, "volume": 62175.0}, {"date": "2023-02-24", "close": 36.62, "volume": 64347.0}, {"date": "2023-02-27", "close": 36.65, "volume": 70654.0}, {"date": "2023-02-28", "close": 37.12, "volume": 158687.0}, {"date": "2023-03-01", "close": 37.14, "volume": 72711.0}, {"date": "2023-03-02", "close": 38.12, "volume": 84556.0}, {"date": "2023-03-03", "close": 38.77, "volume": 61596.0}, {"date": "2023-03-06", "close": 38.25, "volume": 141516.0}, {"date": "2023-03-07", "close": 38.15, "volume": 104300.0}, {"date": "2023-03-08", "close": 38.41, "volume": 51291.0}, {"date": "2023-03-09", "close": 38.04, "volume": 93679.0}, {"date": "2023-03-10", "close": 36.76, "volume": 109234.0}, {"date": "2023-03-13", "close": 36.11, "volume": 89723.0}, {"date": "2023-03-14", "close": 37.04, "volume": 117072.0}, {"date": "2023-03-15", "close": 35.54, "volume": 132446.0}, {"date": "2023-03-16", "close": 35.91, "volume": 200021.0}, {"date": "2023-03-17", "close": 35.0, "volume": 188108.0}, {"date": "2023-03-20", "close": 35.17, "volume": 179728.0}, {"date": "2023-03-21", "close": 35.89, "volume": 147528.0}, {"date": "2023-03-22", "close": 35.05, "volume": 131604.0}, {"date": "2023-03-23", "close": 34.78, "volume": 129720.0}, {"date": "2023-03-24", "close": 35.21, "volume": 125448.0}, {"date": "2023-03-27", "close": 35.6, "volume": 96801.0}, {"date": "2023-03-28", "close": 35.78, "volume": 94487.0}, {"date": "2023-03-29", "close": 36.66, "volume": 137926.0}, {"date": "2023-03-30", "close": 36.35, "volume": 74594.0}, {"date": "2023-03-31", "close": 37.16, "volume": 121907.0}, {"date": "2023-04-03", "close": 37.04, "volume": 67729.0}, {"date": "2023-04-04", "close": 35.39, "volume": 114729.0}, {"date": "2023-04-05", "close": 34.35, "volume": 75119.0}, {"date": "2023-04-06", "close": 33.8, "volume": 101813.0}, {"date": "2023-04-10", "close": 34.46, "volume": 81870.0}, {"date": "2023-04-11", "close": 34.5, "volume": 51680.0}, {"date": "2023-04-12", "close": 35.23, "volume": 63678.0}, {"date": "2023-04-13", "close": 35.45, "volume": 66256.0}, {"date": "2023-04-14", "close": 35.49, "volume": 61066.0}, {"date": "2023-04-17", "close": 35.57, "volume": 57897.0}, {"date": "2023-04-18", "close": 35.12, "volume": 92647.0}, {"date": "2023-04-19", "close": 34.97, "volume": 98435.0}, {"date": "2023-04-20", "close": 34.8, "volume": 70880.0}, {"date": "2023-04-21", "close": 34.57, "volume": 62811.0}, {"date": "2023-04-24", "close": 34.33, "volume": 32798.0}, {"date": "2023-04-25", "close": 33.22, "volume": 71904.0}, {"date": "2023-04-26", "close": 33.4, "volume": 87186.0}, {"date": "2023-04-27", "close": 34.28, "volume": 93430.0}, {"date": "2023-04-28", "close": 34.71, "volume": 96146.0}, {"date": "2023-05-01", "close": 35.08, "volume": 59689.0}, {"date": "2023-05-02", "close": 34.55, "volume": 75225.0}, {"date": "2023-05-03", "close": 34.49, "volume": 79631.0}, {"date": "2023-05-04", "close": 34.08, "volume": 69049.0}, {"date": "2023-05-05", "close": 34.74, "volume": 60537.0}, {"date": "2023-05-08", "close": 34.46, "volume": 48869.0}, {"date": "2023-05-09", "close": 34.25, "volume": 39847.0}, {"date": "2023-05-10", "close": 34.36, "volume": 50819.0}, {"date": "2023-05-11", "close": 34.28, "volume": 45635.0}, {"date": "2023-05-12", "close": 34.26, "volume": 32619.0}, {"date": "2023-05-15", "close": 34.71, "volume": 74946.0}, {"date": "2023-05-16", "close": 34.52, "volume": 43439.0}, {"date": "2023-05-17", "close": 35.67, "volume": 73945.0}, {"date": "2023-05-18", "close": 36.32, "volume": 91319.0}, {"date": "2023-05-19", "close": 36.36, "volume": 70588.0}, {"date": "2023-05-22", "close": 36.58, "volume": 72376.0}, {"date": "2023-05-23", "close": 36.32, "volume": 109641.0}, {"date": "2023-05-24", "close": 35.7, "volume": 96519.0}, {"date": "2023-05-25", "close": 36.48, "volume": 116096.0}, {"date": "2023-05-26", "close": 37.29, "volume": 108240.0}, {"date": "2023-05-30", "close": 37.11, "volume": 78665.0}, {"date": "2023-05-31", "close": 36.48, "volume": 132093.0}, {"date": "2023-06-01", "close": 36.94, "volume": 81025.0}, {"date": "2023-06-02", "close": 39.18, "volume": 104788.0}, {"date": "2023-06-05", "close": 38.49, "volume": 91555.0}, {"date": "2023-06-06", "close": 40.2, "volume": 139803.0}, {"date": "2023-06-07", "close": 41.69, "volume": 205430.0}, {"date": "2023-06-08", "close": 41.58, "volume": 126205.0}, {"date": "2023-06-09", "close": 40.97, "volume": 72103.0}, {"date": "2023-06-12", "close": 41.16, "volume": 89606.0}, {"date": "2023-06-13", "close": 41.32, "volume": 89149.0}, {"date": "2023-06-14", "close": 41.3, "volume": 130516.0}, {"date": "2023-06-15", "close": 41.49, "volume": 93670.0}, {"date": "2023-06-16", "close": 41.27, "volume": 252269.0}, {"date": "2023-06-20", "close": 40.85, "volume": 76675.0}, {"date": "2023-06-21", "close": 41.29, "volume": 148035.0}, {"date": "2023-06-22", "close": 40.82, "volume": 66156.0}, {"date": "2023-06-23", "close": 40.28, "volume": 288474.0}, {"date": "2023-06-26", "close": 40.53, "volume": 79467.0}, {"date": "2023-06-27", "close": 40.64, "volume": 111544.0}, {"date": "2023-06-28", "close": 40.42, "volume": 119693.0}, {"date": "2023-06-29", "close": 41.1, "volume": 117521.0}, {"date": "2023-06-30", "close": 40.65, "volume": 134269.0}, {"date": "2023-07-03", "close": 41.04, "volume": 52625.0}, {"date": "2023-07-05", "close": 39.93, "volume": 89884.0}, {"date": "2023-07-06", "close": 39.15, "volume": 80396.0}, {"date": "2023-07-07", "close": 39.04, "volume": 57295.0}, {"date": "2023-07-10", "close": 41.13, "volume": 232399.0}, {"date": "2023-07-11", "close": 40.72, "volume": 112375.0}, {"date": "2023-07-12", "close": 41.84, "volume": 137409.0}, {"date": "2023-07-13", "close": 41.78, "volume": 58144.0}, {"date": "2023-07-14", "close": 41.39, "volume": 59110.0}, {"date": "2023-07-17", "close": 41.32, "volume": 64172.0}, {"date": "2023-07-18", "close": 41.76, "volume": 70264.0}, {"date": "2023-07-19", "close": 41.7, "volume": 105112.0}, {"date": "2023-07-20", "close": 41.45, "volume": 50846.0}, {"date": "2023-07-21", "close": 40.7, "volume": 65250.0}, {"date": "2023-07-24", "close": 41.25, "volume": 70927.0}, {"date": "2023-07-25", "close": 41.17, "volume": 80962.0}, {"date": "2023-07-26", "close": 41.01, "volume": 64166.0}, {"date": "2023-07-27", "close": 41.67, "volume": 90958.0}, {"date": "2023-07-28", "close": 42.2, "volume": 85788.0}, {"date": "2023-07-31", "close": 42.34, "volume": 76930.0}, {"date": "2023-08-01", "close": 42.86, "volume": 89698.0}, {"date": "2023-08-02", "close": 39.24, "volume": 175367.0}, {"date": "2023-08-03", "close": 39.44, "volume": 124927.0}, {"date": "2023-08-04", "close": 38.94, "volume": 72558.0}, {"date": "2023-08-07", "close": 38.93, "volume": 69252.0}, {"date": "2023-08-08", "close": 38.5, "volume": 60788.0}, {"date": "2023-08-09", "close": 38.44, "volume": 58577.0}, {"date": "2023-08-10", "close": 38.15, "volume": 57579.0}, {"date": "2023-08-11", "close": 37.8, "volume": 74858.0}, {"date": "2023-08-14", "close": 37.47, "volume": 57233.0}, {"date": "2023-08-15", "close": 36.92, "volume": 46932.0}, {"date": "2023-08-16", "close": 37.17, "volume": 77709.0}, {"date": "2023-08-17", "close": 37.17, "volume": 104378.0}, {"date": "2023-08-18", "close": 37.18, "volume": 46365.0}, {"date": "2023-08-21", "close": 37.27, "volume": 53411.0}, {"date": "2023-08-22", "close": 37.06, "volume": 62712.0}, {"date": "2023-08-23", "close": 37.58, "volume": 49413.0}, {"date": "2023-08-24", "close": 36.98, "volume": 71558.0}, {"date": "2023-08-25", "close": 36.77, "volume": 41431.0}, {"date": "2023-08-28", "close": 37.25, "volume": 51110.0}, {"date": "2023-08-29", "close": 37.28, "volume": 59978.0}, {"date": "2023-08-30", "close": 37.66, "volume": 66674.0}, {"date": "2023-08-31", "close": 37.67, "volume": 73410.0}, {"date": "2023-09-01", "close": 38.12, "volume": 54446.0}, {"date": "2023-09-05", "close": 36.75, "volume": 76091.0}, {"date": "2023-09-06", "close": 36.59, "volume": 47719.0}, {"date": "2023-09-07", "close": 36.16, "volume": 92785.0}, {"date": "2023-09-08", "close": 35.46, "volume": 53832.0}, {"date": "2023-09-11", "close": 35.0, "volume": 81818.0}, {"date": "2023-09-12", "close": 34.66, "volume": 68339.0}, {"date": "2023-09-13", "close": 34.23, "volume": 108731.0}, {"date": "2023-09-14", "close": 34.57, "volume": 98877.0}, {"date": "2023-09-15", "close": 35.59, "volume": 171789.0}, {"date": "2023-09-18", "close": 35.54, "volume": 44530.0}, {"date": "2023-09-19", "close": 35.55, "volume": 52994.0}, {"date": "2023-09-20", "close": 35.2, "volume": 70858.0}, {"date": "2023-09-21", "close": 34.82, "volume": 59278.0}, {"date": "2023-09-22", "close": 34.18, "volume": 49193.0}, {"date": "2023-09-25", "close": 34.32, "volume": 46310.0}, {"date": "2023-09-26", "close": 34.14, "volume": 87078.0}, {"date": "2023-09-27", "close": 34.9, "volume": 69533.0}, {"date": "2023-09-28", "close": 35.47, "volume": 72969.0}, {"date": "2023-09-29", "close": 34.91, "volume": 97174.0}, {"date": "2023-10-02", "close": 34.6, "volume": 79091.0}, {"date": "2023-10-03", "close": 34.42, "volume": 75936.0}, {"date": "2023-10-04", "close": 34.63, "volume": 104806.0}, {"date": "2023-10-05", "close": 34.95, "volume": 78667.0}, {"date": "2023-10-06", "close": 35.23, "volume": 117349.0}, {"date": "2023-10-09", "close": 35.4, "volume": 65401.0}, {"date": "2023-10-10", "close": 35.52, "volume": 52931.0}, {"date": "2023-10-11", "close": 35.58, "volume": 44007.0}, {"date": "2023-10-12", "close": 34.87, "volume": 62720.0}, {"date": "2023-10-13", "close": 33.96, "volume": 78685.0}, {"date": "2023-10-16", "close": 34.65, "volume": 80408.0}, {"date": "2023-10-17", "close": 34.78, "volume": 92892.0}, {"date": "2023-10-18", "close": 33.45, "volume": 48998.0}, {"date": "2023-10-19", "close": 32.86, "volume": 46056.0}, {"date": "2023-10-20", "close": 32.18, "volume": 109350.0}, {"date": "2023-10-23", "close": 31.62, "volume": 58013.0}, {"date": "2023-10-24", "close": 31.34, "volume": 56645.0}, {"date": "2023-10-25", "close": 30.69, "volume": 92961.0}, {"date": "2023-10-26", "close": 30.61, "volume": 107702.0}, {"date": "2023-10-27", "close": 30.72, "volume": 75546.0}, {"date": "2023-10-30", "close": 30.58, "volume": 77071.0}, {"date": "2023-10-31", "close": 30.57, "volume": 92390.0}, {"date": "2023-11-01", "close": 30.77, "volume": 196694.0}, {"date": "2023-11-02", "close": 32.21, "volume": 348975.0}, {"date": "2023-11-03", "close": 33.96, "volume": 248441.0}, {"date": "2023-11-06", "close": 33.19, "volume": 137991.0}, {"date": "2023-11-07", "close": 33.17, "volume": 103521.0}, {"date": "2023-11-08", "close": 33.76, "volume": 93262.0}, {"date": "2023-11-09", "close": 33.71, "volume": 68764.0}, {"date": "2023-11-10", "close": 34.33, "volume": 76826.0}, {"date": "2023-11-13", "close": 34.0, "volume": 55165.0}, {"date": "2023-11-14", "close": 35.98, "volume": 120710.0}, {"date": "2023-11-15", "close": 35.49, "volume": 67951.0}, {"date": "2023-11-16", "close": 35.48, "volume": 140953.0}, {"date": "2023-11-17", "close": 35.67, "volume": 113000.0}, {"date": "2023-11-20", "close": 35.41, "volume": 97713.0}, {"date": "2023-11-21", "close": 34.7, "volume": 133974.0}, {"date": "2023-11-22", "close": 34.74, "volume": 66242.0}, {"date": "2023-11-24", "close": 35.1, "volume": 23524.0}, {"date": "2023-11-27", "close": 34.99, "volume": 80346.0}, {"date": "2023-11-28", "close": 34.66, "volume": 86666.0}, {"date": "2023-11-29", "close": 34.95, "volume": 110972.0}, {"date": "2023-11-30", "close": 34.92, "volume": 125309.0}, {"date": "2023-12-01", "close": 36.08, "volume": 221805.0}, {"date": "2023-12-04", "close": 36.58, "volume": 128476.0}, {"date": "2023-12-05", "close": 35.78, "volume": 87111.0}, {"date": "2023-12-06", "close": 36.0, "volume": 136648.0}, {"date": "2023-12-07", "close": 36.16, "volume": 112776.0}, {"date": "2023-12-08", "close": 36.26, "volume": 97806.0}, {"date": "2023-12-11", "close": 36.15, "volume": 123737.0}, {"date": "2023-12-12", "close": 36.08, "volume": 121708.0}, {"date": "2023-12-13", "close": 37.98, "volume": 198232.0}, {"date": "2023-12-14", "close": 39.12, "volume": 162758.0}, {"date": "2023-12-15", "close": 38.62, "volume": 261213.0}, {"date": "2023-12-18", "close": 38.51, "volume": 109671.0}, {"date": "2023-12-19", "close": 39.15, "volume": 182475.0}, {"date": "2023-12-20", "close": 38.23, "volume": 189120.0}, {"date": "2023-12-21", "close": 38.95, "volume": 116672.0}, {"date": "2023-12-22", "close": 39.58, "volume": 60747.0}, {"date": "2023-12-26", "close": 40.12, "volume": 130915.0}, {"date": "2023-12-27", "close": 39.79, "volume": 70666.0}, {"date": "2023-12-28", "close": 39.5, "volume": 71646.0}, {"date": "2023-12-29", "close": 39.02, "volume": 95766.0}, {"date": "2024-01-02", "close": 38.59, "volume": 88815.0}, {"date": "2024-01-03", "close": 37.18, "volume": 128221.0}, {"date": "2024-01-04", "close": 37.05, "volume": 181241.0}, {"date": "2024-01-05", "close": 36.93, "volume": 127097.0}, {"date": "2024-01-08", "close": 37.59, "volume": 110855.0}, {"date": "2024-01-09", "close": 37.16, "volume": 126287.0}, {"date": "2024-01-10", "close": 36.85, "volume": 84737.0}, {"date": "2024-01-11", "close": 36.95, "volume": 122373.0}, {"date": "2024-01-12", "close": 36.91, "volume": 79273.0}, {"date": "2024-01-16", "close": 35.99, "volume": 222086.0}, {"date": "2024-01-17", "close": 35.79, "volume": 103233.0}, {"date": "2024-01-18", "close": 36.09, "volume": 146753.0}, {"date": "2024-01-19", "close": 36.57, "volume": 87939.0}, {"date": "2024-01-22", "close": 37.92, "volume": 141758.0}, {"date": "2024-01-23", "close": 37.57, "volume": 92781.0}, {"date": "2024-01-24", "close": 37.31, "volume": 67068.0}, {"date": "2024-01-25", "close": 38.12, "volume": 102368.0}, {"date": "2024-01-26", "close": 38.07, "volume": 67035.0}, {"date": "2024-01-29", "close": 38.66, "volume": 86833.0}, {"date": "2024-01-30", "close": 38.6, "volume": 97122.0}, {"date": "2024-01-31", "close": 39.07, "volume": 473222.0}, {"date": "2024-02-01", "close": 39.5, "volume": 269217.0}, {"date": "2024-02-02", "close": 39.93, "volume": 191907.0}, {"date": "2024-02-05", "close": 40.24, "volume": 309199.0}, {"date": "2024-02-06", "close": 41.14, "volume": 305968.0}, {"date": "2024-02-07", "close": 41.56, "volume": 187729.0}, {"date": "2024-02-08", "close": 41.56, "volume": 293149.0}, {"date": "2024-02-09", "close": 42.06, "volume": 117106.0}, {"date": "2024-02-12", "close": 43.0, "volume": 186342.0}, {"date": "2024-02-13", "close": 40.87, "volume": 259955.0}, {"date": "2024-02-14", "close": 42.49, "volume": 149781.0}, {"date": "2024-02-15", "close": 43.94, "volume": 137525.0}, {"date": "2024-02-16", "close": 43.57, "volume": 142634.0}, {"date": "2024-02-20", "close": 41.16, "volume": 383296.0}, {"date": "2024-02-21", "close": 41.84, "volume": 162750.0}, {"date": "2024-02-22", "close": 41.69, "volume": 117280.0}, {"date": "2024-02-23", "close": 41.93, "volume": 173422.0}, {"date": "2024-02-26", "close": 42.44, "volume": 155682.0}, {"date": "2024-02-27", "close": 42.42, "volume": 139447.0}, {"date": "2024-02-28", "close": 41.51, "volume": 97203.0}, {"date": "2024-02-29", "close": 41.77, "volume": 149656.0}, {"date": "2024-03-01", "close": 42.23, "volume": 210824.0}, {"date": "2024-03-04", "close": 41.65, "volume": 135554.0}, {"date": "2024-03-05", "close": 40.99, "volume": 82316.0}, {"date": "2024-03-06", "close": 41.63, "volume": 117804.0}, {"date": "2024-03-07", "close": 42.36, "volume": 91255.0}, {"date": "2024-03-08", "close": 42.44, "volume": 130599.0}, {"date": "2024-03-11", "close": 42.26, "volume": 80270.0}, {"date": "2024-03-12", "close": 42.02, "volume": 60749.0}, {"date": "2024-03-13", "close": 42.12, "volume": 60040.0}, {"date": "2024-03-14", "close": 41.09, "volume": 75982.0}, {"date": "2024-03-15", "close": 41.75, "volume": 157107.0}, {"date": "2024-03-18", "close": 41.5, "volume": 156289.0}, {"date": "2024-03-19", "close": 42.17, "volume": 65607.0}, {"date": "2024-03-20", "close": 42.62, "volume": 84516.0}, {"date": "2024-03-21", "close": 42.8, "volume": 129159.0}, {"date": "2024-03-22", "close": 42.64, "volume": 135907.0}, {"date": "2024-03-25", "close": 42.79, "volume": 129524.0}, {"date": "2024-03-26", "close": 43.46, "volume": 109551.0}, {"date": "2024-03-27", "close": 44.21, "volume": 89129.0}, {"date": "2024-03-28", "close": 44.63, "volume": 154791.0}, {"date": "2024-04-01", "close": 43.1, "volume": 109965.0}, {"date": "2024-04-02", "close": 42.71, "volume": 101678.0}, {"date": "2024-04-03", "close": 42.67, "volume": 67235.0}, {"date": "2024-04-04", "close": 42.04, "volume": 105312.0}, {"date": "2024-04-05", "close": 41.9, "volume": 106274.0}, {"date": "2024-04-08", "close": 42.31, "volume": 64866.0}, {"date": "2024-04-09", "close": 42.66, "volume": 87100.0}, {"date": "2024-04-10", "close": 41.81, "volume": 145765.0}, {"date": "2024-04-11", "close": 42.43, "volume": 89531.0}, {"date": "2024-04-12", "close": 41.74, "volume": 89775.0}, {"date": "2024-04-15", "close": 41.01, "volume": 112777.0}, {"date": "2024-04-16", "close": 40.83, "volume": 104989.0}, {"date": "2024-04-17", "close": 40.26, "volume": 160824.0}, {"date": "2024-04-18", "close": 40.67, "volume": 165605.0}, {"date": "2024-04-19", "close": 40.97, "volume": 145486.0}, {"date": "2024-04-22", "close": 40.89, "volume": 138763.0}, {"date": "2024-04-23", "close": 41.52, "volume": 123002.0}, {"date": "2024-04-24", "close": 41.76, "volume": 149601.0}, {"date": "2024-04-25", "close": 41.21, "volume": 237232.0}, {"date": "2024-04-26", "close": 41.93, "volume": 81961.0}, {"date": "2024-04-29", "close": 42.18, "volume": 62184.0}, {"date": "2024-04-30", "close": 41.27, "volume": 132236.0}, {"date": "2024-05-01", "close": 41.35, "volume": 90052.0}, {"date": "2024-05-02", "close": 42.05, "volume": 117421.0}, {"date": "2024-05-03", "close": 42.56, "volume": 89074.0}, {"date": "2024-05-06", "close": 43.35, "volume": 88120.0}, {"date": "2024-05-07", "close": 43.4, "volume": 115484.0}, {"date": "2024-05-08", "close": 43.91, "volume": 180171.0}, {"date": "2024-05-09", "close": 44.51, "volume": 97876.0}, {"date": "2024-05-10", "close": 44.34, "volume": 181634.0}, {"date": "2024-05-13", "close": 44.22, "volume": 109749.0}, {"date": "2024-05-14", "close": 44.58, "volume": 114819.0}, {"date": "2024-05-15", "close": 45.3, "volume": 75051.0}, {"date": "2024-05-16", "close": 44.61, "volume": 61777.0}, {"date": "2024-05-17", "close": 44.84, "volume": 88940.0}, {"date": "2024-05-20", "close": 45.78, "volume": 104549.0}, {"date": "2024-05-21", "close": 45.2, "volume": 108808.0}, {"date": "2024-05-22", "close": 44.94, "volume": 109634.0}, {"date": "2024-05-23", "close": 44.51, "volume": 122910.0}, {"date": "2024-05-24", "close": 44.9, "volume": 103945.0}, {"date": "2024-05-28", "close": 43.93, "volume": 211907.0}, {"date": "2024-05-29", "close": 40.65, "volume": 345952.0}, {"date": "2024-05-30", "close": 39.49, "volume": 216646.0}, {"date": "2024-05-31", "close": 39.1, "volume": 261722.0}, {"date": "2024-06-03", "close": 37.21, "volume": 287767.0}, {"date": "2024-06-04", "close": 37.06, "volume": 223399.0}, {"date": "2024-06-05", "close": 37.41, "volume": 237333.0}, {"date": "2024-06-06", "close": 36.8, "volume": 159373.0}, {"date": "2024-06-07", "close": 36.41, "volume": 209352.0}, {"date": "2024-06-10", "close": 36.54, "volume": 132875.0}, {"date": "2024-06-11", "close": 36.44, "volume": 150889.0}, {"date": "2024-06-12", "close": 36.49, "volume": 141236.0}, {"date": "2024-06-13", "close": 35.99, "volume": 141257.0}, {"date": "2024-06-14", "close": 35.16, "volume": 129415.0}, {"date": "2024-06-17", "close": 35.16, "volume": 118653.0}, {"date": "2024-06-18", "close": 34.78, "volume": 166834.0}, {"date": "2024-06-20", "close": 35.22, "volume": 239078.0}, {"date": "2024-06-21", "close": 35.01, "volume": 490579.0}, {"date": "2024-06-24", "close": 35.4, "volume": 539459.0}, {"date": "2024-06-25", "close": 35.27, "volume": 364694.0}, {"date": "2024-06-26", "close": 34.51, "volume": 144881.0}, {"date": "2024-06-27", "close": 34.59, "volume": 154024.0}, {"date": "2024-06-28", "close": 34.54, "volume": 579647.0}, {"date": "2024-07-01", "close": 33.32, "volume": 148510.0}, {"date": "2024-07-02", "close": 33.87, "volume": 124514.0}, {"date": "2024-07-03", "close": 33.7, "volume": 89455.0}, {"date": "2024-07-05", "close": 32.82, "volume": 123542.0}, {"date": "2024-07-08", "close": 32.58, "volume": 244788.0}, {"date": "2024-07-09", "close": 32.11, "volume": 268002.0}, {"date": "2024-07-10", "close": 32.74, "volume": 117304.0}, {"date": "2024-07-11", "close": 34.25, "volume": 163042.0}, {"date": "2024-07-12", "close": 34.35, "volume": 163576.0}, {"date": "2024-07-15", "close": 35.72, "volume": 242130.0}, {"date": "2024-07-16", "close": 37.37, "volume": 194261.0}, {"date": "2024-07-17", "close": 37.14, "volume": 157124.0}, {"date": "2024-07-18", "close": 36.7, "volume": 122778.0}, {"date": "2024-07-19", "close": 36.71, "volume": 230536.0}, {"date": "2024-07-22", "close": 37.69, "volume": 158642.0}, {"date": "2024-07-23", "close": 38.08, "volume": 292991.0}, {"date": "2024-07-24", "close": 37.1, "volume": 109562.0}, {"date": "2024-07-25", "close": 38.6, "volume": 147736.0}, {"date": "2024-07-26", "close": 39.41, "volume": 136245.0}, {"date": "2024-07-29", "close": 39.3, "volume": 158014.0}, {"date": "2024-07-30", "close": 39.26, "volume": 172706.0}, {"date": "2024-07-31", "close": 38.16, "volume": 390565.0}, {"date": "2024-08-01", "close": 36.87, "volume": 216445.0}, {"date": "2024-08-02", "close": 35.62, "volume": 206476.0}, {"date": "2024-08-05", "close": 33.73, "volume": 320557.0}, {"date": "2024-08-06", "close": 33.6, "volume": 183408.0}, {"date": "2024-08-07", "close": 32.75, "volume": 117744.0}, {"date": "2024-08-08", "close": 33.39, "volume": 103791.0}, {"date": "2024-08-09", "close": 32.68, "volume": 88629.0}, {"date": "2024-08-12", "close": 32.4, "volume": 226897.0}, {"date": "2024-08-13", "close": 32.41, "volume": 218981.0}, {"date": "2024-08-14", "close": 32.22, "volume": 238012.0}, {"date": "2024-08-15", "close": 32.89, "volume": 170072.0}, {"date": "2024-08-16", "close": 32.67, "volume": 145275.0}, {"date": "2024-08-19", "close": 32.94, "volume": 258594.0}, {"date": "2024-08-20", "close": 32.28, "volume": 97465.0}, {"date": "2024-08-21", "close": 32.88, "volume": 94869.0}, {"date": "2024-08-22", "close": 32.63, "volume": 131462.0}, {"date": "2024-08-23", "close": 33.81, "volume": 118562.0}, {"date": "2024-08-26", "close": 33.94, "volume": 255807.0}, {"date": "2024-08-27", "close": 33.47, "volume": 70773.0}, {"date": "2024-08-28", "close": 33.18, "volume": 114091.0}, {"date": "2024-08-29", "close": 33.69, "volume": 98808.0}, {"date": "2024-08-30", "close": 34.21, "volume": 122455.0}, {"date": "2024-09-03", "close": 32.73, "volume": 131938.0}, {"date": "2024-09-04", "close": 32.18, "volume": 87028.0}, {"date": "2024-09-05", "close": 31.75, "volume": 126819.0}, {"date": "2024-09-06", "close": 31.2, "volume": 135535.0}, {"date": "2024-09-09", "close": 30.36, "volume": 275708.0}, {"date": "2024-09-10", "close": 30.51, "volume": 170718.0}, {"date": "2024-09-11", "close": 30.03, "volume": 254422.0}, {"date": "2024-09-12", "close": 30.13, "volume": 270151.0}, {"date": "2024-09-13", "close": 30.9, "volume": 368255.0}, {"date": "2024-09-16", "close": 30.6, "volume": 218889.0}, {"date": "2024-09-17", "close": 31.76, "volume": 336059.0}, {"date": "2024-09-18", "close": 31.28, "volume": 269904.0}, {"date": "2024-09-19", "close": 33.33, "volume": 283700.0}, {"date": "2024-09-20", "close": 32.31, "volume": 730842.0}, {"date": "2024-09-23", "close": 32.48, "volume": 382009.0}, {"date": "2024-09-24", "close": 33.57, "volume": 209112.0}, {"date": "2024-09-25", "close": 33.95, "volume": 387693.0}, {"date": "2024-09-26", "close": 35.27, "volume": 409913.0}, {"date": "2024-09-27", "close": 35.57, "volume": 301655.0}, {"date": "2024-09-30", "close": 36.0, "volume": 388004.0}, {"date": "2024-10-01", "close": 35.12, "volume": 322930.0}, {"date": "2024-10-02", "close": 35.32, "volume": 197012.0}, {"date": "2024-10-03", "close": 34.42, "volume": 262105.0}, {"date": "2024-10-04", "close": 34.83, "volume": 154556.0}, {"date": "2024-10-07", "close": 35.17, "volume": 190837.0}, {"date": "2024-10-08", "close": 34.45, "volume": 202619.0}, {"date": "2024-10-09", "close": 34.95, "volume": 227475.0}, {"date": "2024-10-10", "close": 34.23, "volume": 177259.0}, {"date": "2024-10-11", "close": 34.77, "volume": 84590.0}, {"date": "2024-10-14", "close": 35.14, "volume": 93385.0}, {"date": "2024-10-15", "close": 34.82, "volume": 132114.0}, {"date": "2024-10-16", "close": 34.98, "volume": 157859.0}, {"date": "2024-10-17", "close": 34.99, "volume": 236902.0}, {"date": "2024-10-18", "close": 34.37, "volume": 130926.0}, {"date": "2024-10-21", "close": 33.69, "volume": 124643.0}, {"date": "2024-10-22", "close": 33.07, "volume": 140578.0}, {"date": "2024-10-23", "close": 32.76, "volume": 140840.0}, {"date": "2024-10-24", "close": 32.58, "volume": 185431.0}, {"date": "2024-10-25", "close": 32.44, "volume": 143045.0}, {"date": "2024-10-28", "close": 32.89, "volume": 235846.0}, {"date": "2024-10-29", "close": 32.24, "volume": 203664.0}, {"date": "2024-10-30", "close": 32.13, "volume": 651976.0}, {"date": "2024-10-31", "close": 31.81, "volume": 302946.0}, {"date": "2024-11-01", "close": 31.96, "volume": 354027.0}, {"date": "2024-11-04", "close": 31.42, "volume": 309096.0}, {"date": "2024-11-05", "close": 33.63, "volume": 544614.0}, {"date": "2024-11-06", "close": 36.28, "volume": 488257.0}, {"date": "2024-11-07", "close": 36.57, "volume": 358354.0}, {"date": "2024-11-08", "close": 36.3, "volume": 230712.0}, {"date": "2024-11-11", "close": 37.1, "volume": 190588.0}, {"date": "2024-11-12", "close": 37.32, "volume": 397886.0}, {"date": "2024-11-13", "close": 37.6, "volume": 341539.0}, {"date": "2024-11-14", "close": 37.43, "volume": 326608.0}, {"date": "2024-11-15", "close": 37.14, "volume": 292470.0}, {"date": "2024-11-18", "close": 36.71, "volume": 212829.0}, {"date": "2024-11-19", "close": 35.97, "volume": 161192.0}, {"date": "2024-11-20", "close": 36.005, "volume": 99138.0}, {"date": "2024-11-21", "close": 37.14, "volume": 177839.0}, {"date": "2024-11-22", "close": 38.53, "volume": 212201.0}, {"date": "2024-11-25", "close": 39.99, "volume": 268253.0}, {"date": "2024-11-26", "close": 38.87, "volume": 241027.0}, {"date": "2024-11-27", "close": 39.1, "volume": 230643.0}, {"date": "2024-11-29", "close": 39.29, "volume": 160238.0}, {"date": "2024-12-02", "close": 39.1, "volume": 188145.0}, {"date": "2024-12-03", "close": 38.97, "volume": 280535.0}, {"date": "2024-12-04", "close": 39.57, "volume": 222520.0}, {"date": "2024-12-05", "close": 39.65, "volume": 301919.0}, {"date": "2024-12-06", "close": 39.71, "volume": 271403.0}, {"date": "2024-12-09", "close": 40.59, "volume": 344669.0}, {"date": "2024-12-10", "close": 40.19, "volume": 338382.0}, {"date": "2024-12-11", "close": 40.35, "volume": 216708.0}, {"date": "2024-12-12", "close": 39.05, "volume": 244869.0}, {"date": "2024-12-13", "close": 38.9, "volume": 178878.0}, {"date": "2024-12-16", "close": 38.76, "volume": 186462.0}, {"date": "2024-12-17", "close": 38.43, "volume": 202120.0}, {"date": "2024-12-18", "close": 37.175, "volume": 605325.0}, {"date": "2024-12-19", "close": 36.64, "volume": 314009.0}, {"date": "2024-12-20", "close": 36.56, "volume": 331676.0}, {"date": "2024-12-23", "close": 36.6, "volume": 164740.0}, {"date": "2024-12-24", "close": 37.28, "volume": 65485.0}, {"date": "2024-12-26", "close": 37.97, "volume": 100437.0}, {"date": "2024-12-27", "close": 37.44, "volume": 199882.0}, {"date": "2024-12-30", "close": 37.3, "volume": 151034.0}, {"date": "2024-12-31", "close": 37.24, "volume": 92291.0}, {"date": "2025-01-02", "close": 36.94, "volume": 167697.0}, {"date": "2025-01-03", "close": 36.78, "volume": 122934.0}, {"date": "2025-01-06", "close": 36.94, "volume": 223318.0}, {"date": "2025-01-07", "close": 35.3, "volume": 178865.0}, {"date": "2025-01-08", "close": 35.24, "volume": 182469.0}, {"date": "2025-01-10", "close": 34.4, "volume": 136752.0}, {"date": "2025-01-13", "close": 34.92, "volume": 103415.0}, {"date": "2025-01-14", "close": 35.46, "volume": 125338.0}, {"date": "2025-01-15", "close": 35.8, "volume": 120790.0}, {"date": "2025-01-16", "close": 36.05, "volume": 106839.0}, {"date": "2025-01-17", "close": 36.3, "volume": 129392.0}, {"date": "2025-01-21", "close": 37.61, "volume": 155252.0}, {"date": "2025-01-22", "close": 37.19, "volume": 320439.0}, {"date": "2025-01-23", "close": 37.1, "volume": 187961.0}, {"date": "2025-01-24", "close": 37.39, "volume": 159607.0}, {"date": "2025-01-27", "close": 36.88, "volume": 177305.0}, {"date": "2025-01-28", "close": 36.57, "volume": 126110.0}, {"date": "2025-01-29", "close": 36.73, "volume": 166441.0}, {"date": "2025-01-30", "close": 36.7, "volume": 195024.0}, {"date": "2025-01-31", "close": 36.42, "volume": 432860.0}, {"date": "2025-02-03", "close": 34.51, "volume": 170427.0}, {"date": "2025-02-04", "close": 35.42, "volume": 172499.0}, {"date": "2025-02-05", "close": 34.82, "volume": 141788.0}, {"date": "2025-02-06", "close": 34.74, "volume": 167150.0}, {"date": "2025-02-07", "close": 34.25, "volume": 158758.0}, {"date": "2025-02-10", "close": 35.48, "volume": 292600.0}, {"date": "2025-02-11", "close": 20.87, "volume": 4574878.0}, {"date": "2025-02-12", "close": 19.84, "volume": 1770303.0}, {"date": "2025-02-13", "close": 20.5, "volume": 1159225.0}, {"date": "2025-02-14", "close": 20.48, "volume": 1013296.0}, {"date": "2025-02-18", "close": 20.47, "volume": 1723977.0}, {"date": "2025-02-19", "close": 20.72, "volume": 825715.0}, {"date": "2025-02-20", "close": 20.08, "volume": 687421.0}, {"date": "2025-02-21", "close": 18.9, "volume": 839448.0}, {"date": "2025-02-24", "close": 18.49, "volume": 1302296.0}, {"date": "2025-02-25", "close": 18.3, "volume": 1551202.0}, {"date": "2025-02-26", "close": 17.78, "volume": 1149362.0}, {"date": "2025-02-27", "close": 17.45, "volume": 664358.0}, {"date": "2025-02-28", "close": 17.43, "volume": 548215.0}, {"date": "2025-03-03", "close": 16.23, "volume": 1127275.0}, {"date": "2025-03-04", "close": 15.95, "volume": 829211.0}, {"date": "2025-03-05", "close": 16.55, "volume": 885817.0}, {"date": "2025-03-06", "close": 17.01, "volume": 582076.0}, {"date": "2025-03-07", "close": 17.94, "volume": 891308.0}, {"date": "2025-03-10", "close": 17.68, "volume": 840700.0}, {"date": "2025-03-11", "close": 17.48, "volume": 770754.0}, {"date": "2025-03-12", "close": 17.68, "volume": 771545.0}, {"date": "2025-03-13", "close": 17.48, "volume": 442969.0}, {"date": "2025-03-14", "close": 18.34, "volume": 541428.0}, {"date": "2025-03-17", "close": 18.28, "volume": 611645.0}, {"date": "2025-03-18", "close": 17.83, "volume": 408090.0}, {"date": "2025-03-19", "close": 18.43, "volume": 553263.0}, {"date": "2025-03-20", "close": 18.73, "volume": 634498.0}, {"date": "2025-03-21", "close": 18.46, "volume": 774008.0}, {"date": "2025-03-24", "close": 18.78, "volume": 319458.0}, {"date": "2025-03-25", "close": 18.58, "volume": 367869.0}, {"date": "2025-03-26", "close": 18.13, "volume": 361624.0}, {"date": "2025-03-27", "close": 17.86, "volume": 461378.0}, {"date": "2025-03-28", "close": 17.04, "volume": 494702.0}, {"date": "2025-03-31", "close": 16.93, "volume": 618424.0}, {"date": "2025-04-01", "close": 16.7, "volume": 318080.0}, {"date": "2025-04-02", "close": 17.1, "volume": 432699.0}, {"date": "2025-04-03", "close": 14.71, "volume": 570890.0}, {"date": "2025-04-04", "close": 14.55, "volume": 827825.0}, {"date": "2025-04-07", "close": 13.92, "volume": 564833.0}, {"date": "2025-04-08", "close": 12.88, "volume": 643793.0}, {"date": "2025-04-09", "close": 13.86, "volume": 1225298.0}, {"date": "2025-04-10", "close": 12.68, "volume": 632478.0}, {"date": "2025-04-11", "close": 12.96, "volume": 537743.0}, {"date": "2025-04-14", "close": 13.48, "volume": 456272.0}, {"date": "2025-04-15", "close": 13.56, "volume": 1051997.0}, {"date": "2025-04-16", "close": 13.1, "volume": 317822.0}, {"date": "2025-04-17", "close": 13.13, "volume": 385920.0}, {"date": "2025-04-21", "close": 12.98, "volume": 633384.0}, {"date": "2025-04-22", "close": 13.55, "volume": 388070.0}, {"date": "2025-04-23", "close": 13.77, "volume": 431440.0}, {"date": "2025-04-24", "close": 14.77, "volume": 403036.0}, {"date": "2025-04-25", "close": 14.92, "volume": 564540.0}, {"date": "2025-04-28", "close": 15.02, "volume": 333595.0}, {"date": "2025-04-29", "close": 15.1, "volume": 202585.0}, {"date": "2025-04-30", "close": 14.85, "volume": 283623.0}, {"date": "2025-05-01", "close": 14.94, "volume": 396860.0}, {"date": "2025-05-02", "close": 15.76, "volume": 394830.0}, {"date": "2025-05-05", "close": 15.36, "volume": 301918.0}, {"date": "2025-05-06", "close": 15.21, "volume": 263426.0}, {"date": "2025-05-07", "close": 15.35, "volume": 301927.0}, {"date": "2025-05-08", "close": 16.52, "volume": 317456.0}, {"date": "2025-05-09", "close": 16.51, "volume": 223910.0}, {"date": "2025-05-12", "close": 17.9, "volume": 360953.0}, {"date": "2025-05-13", "close": 18.23, "volume": 281150.0}, {"date": "2025-05-14", "close": 17.84, "volume": 460137.0}, {"date": "2025-05-15", "close": 17.57, "volume": 248206.0}, {"date": "2025-05-16", "close": 17.83, "volume": 310834.0}, {"date": "2025-05-19", "close": 17.88, "volume": 301717.0}, {"date": "2025-05-20", "close": 17.65, "volume": 382970.0}, {"date": "2025-05-21", "close": 16.44, "volume": 580800.0}, {"date": "2025-05-22", "close": 16.53, "volume": 471716.0}, {"date": "2025-05-23", "close": 16.42, "volume": 481393.0}, {"date": "2025-05-27", "close": 17.78, "volume": 673403.0}, {"date": "2025-05-28", "close": 15.68, "volume": 748013.0}, {"date": "2025-05-29", "close": 15.27, "volume": 973544.0}, {"date": "2025-05-30", "close": 14.56, "volume": 1567917.0}, {"date": "2025-06-02", "close": 13.8, "volume": 1225594.0}, {"date": "2025-06-03", "close": 14.9, "volume": 883382.0}, {"date": "2025-06-04", "close": 14.88, "volume": 421163.0}, {"date": "2025-06-05", "close": 14.85, "volume": 655881.0}, {"date": "2025-06-06", "close": 15.35, "volume": 403406.0}, {"date": "2025-06-09", "close": 16.15, "volume": 398800.0}, {"date": "2025-06-10", "close": 16.34, "volume": 330088.0}, {"date": "2025-06-11", "close": 16.5, "volume": 497242.0}, {"date": "2025-06-12", "close": 15.88, "volume": 298493.0}, {"date": "2025-06-13", "close": 15.04, "volume": 323453.0}, {"date": "2025-06-16", "close": 15.29, "volume": 392353.0}, {"date": "2025-06-17", "close": 14.88, "volume": 276233.0}, {"date": "2025-06-18", "close": 14.53, "volume": 327394.0}, {"date": "2025-06-20", "close": 14.41, "volume": 402119.0}, {"date": "2025-06-23", "close": 14.45, "volume": 413908.0}, {"date": "2025-06-24", "close": 14.79, "volume": 272007.0}, {"date": "2025-06-25", "close": 14.63, "volume": 253411.0}, {"date": "2025-06-26", "close": 15.15, "volume": 318622.0}, {"date": "2025-06-27", "close": 15.43, "volume": 530022.0}, {"date": "2025-06-30", "close": 15.27, "volume": 343913.0}, {"date": "2025-07-01", "close": 15.68, "volume": 469915.0}, {"date": "2025-07-02", "close": 16.33, "volume": 256150.0}, {"date": "2025-07-03", "close": 16.39, "volume": 152522.0}, {"date": "2025-07-07", "close": 15.58, "volume": 310098.0}, {"date": "2025-07-08", "close": 16.16, "volume": 287185.0}, {"date": "2025-07-09", "close": 16.24, "volume": 248080.0}, {"date": "2025-07-10", "close": 16.64, "volume": 317515.0}, {"date": "2025-07-11", "close": 16.24, "volume": 764524.0}, {"date": "2025-07-14", "close": 15.78, "volume": 265690.0}, {"date": "2025-07-15", "close": 15.28, "volume": 284744.0}, {"date": "2025-07-16", "close": 15.38, "volume": 548223.0}, {"date": "2025-07-17", "close": 15.66, "volume": 366150.0}, {"date": "2025-07-18", "close": 15.26, "volume": 215043.0}, {"date": "2025-07-21", "close": 15.04, "volume": 302104.0}, {"date": "2025-07-22", "close": 15.6, "volume": 400922.0}, {"date": "2025-07-23", "close": 16.18, "volume": 282852.0}, {"date": "2025-07-24", "close": 15.98, "volume": 300598.0}, {"date": "2025-07-25", "close": 16.17, "volume": 280259.0}, {"date": "2025-07-28", "close": 15.97, "volume": 342283.0}, {"date": "2025-07-29", "close": 16.86, "volume": 1004379.0}, {"date": "2025-07-30", "close": 14.48, "volume": 1481920.0}, {"date": "2025-07-31", "close": 14.65, "volume": 546255.0}, {"date": "2025-08-01", "close": 14.11, "volume": 434595.0}, {"date": "2025-08-04", "close": 13.75, "volume": 476648.0}, {"date": "2025-08-05", "close": 14.27, "volume": 319735.0}, {"date": "2025-08-06", "close": 13.98, "volume": 294382.0}, {"date": "2025-08-07", "close": 14.23, "volume": 229920.0}, {"date": "2025-08-08", "close": 13.9, "volume": 257984.0}, {"date": "2025-08-11", "close": 13.58, "volume": 281535.0}, {"date": "2025-08-12", "close": 14.39, "volume": 277665.0}, {"date": "2025-08-13", "close": 15.08, "volume": 368361.0}, {"date": "2025-08-14", "close": 14.68, "volume": 274182.0}, {"date": "2025-08-15", "close": 14.3, "volume": 228550.0}, {"date": "2025-08-18", "close": 14.55, "volume": 243571.0}, {"date": "2025-08-19", "close": 14.65, "volume": 239215.0}, {"date": "2025-08-20", "close": 14.14, "volume": 249256.0}, {"date": "2025-08-21", "close": 13.94, "volume": 290191.0}, {"date": "2025-08-22", "close": 15.39, "volume": 548778.0}, {"date": "2025-08-25", "close": 15.35, "volume": 173436.0}, {"date": "2025-08-26", "close": 15.22, "volume": 169073.0}, {"date": "2025-08-27", "close": 15.15, "volume": 232578.0}, {"date": "2025-08-28", "close": 15.22, "volume": 219910.0}, {"date": "2025-08-29", "close": 14.98, "volume": 809817.0}, {"date": "2025-09-02", "close": 14.83, "volume": 348643.0}, {"date": "2025-09-03", "close": 14.33, "volume": 435851.0}, {"date": "2025-09-04", "close": 14.89, "volume": 307937.0}, {"date": "2025-09-05", "close": 14.89, "volume": 602255.0}, {"date": "2025-09-08", "close": 14.91, "volume": 248447.0}, {"date": "2025-09-09", "close": 14.39, "volume": 180274.0}, {"date": "2025-09-10", "close": 14.51, "volume": 200299.0}, {"date": "2025-09-11", "close": 14.89, "volume": 213442.0}, {"date": "2025-09-12", "close": 14.44, "volume": 196284.0}, {"date": "2025-09-15", "close": 14.79, "volume": 277114.0}, {"date": "2025-09-16", "close": 14.83, "volume": 212897.0}, {"date": "2025-09-17", "close": 14.81, "volume": 502755.0}, {"date": "2025-09-18", "close": 15.66, "volume": 294460.0}, {"date": "2025-09-19", "close": 15.05, "volume": 410590.0}, {"date": "2025-09-22", "close": 15.62, "volume": 231968.0}, {"date": "2025-09-23", "close": 15.15, "volume": 235904.0}, {"date": "2025-09-24", "close": 14.74, "volume": 216703.0}, {"date": "2025-09-25", "close": 14.41, "volume": 254093.0}, {"date": "2025-09-26", "close": 14.61, "volume": 229983.0}, {"date": "2025-09-29", "close": 14.42, "volume": 346307.0}, {"date": "2025-09-30", "close": 14.34, "volume": 474158.0}, {"date": "2025-10-01", "close": 14.81, "volume": 292370.0}, {"date": "2025-10-02", "close": 14.88, "volume": 212526.0}, {"date": "2025-10-03", "close": 15.04, "volume": 238923.0}, {"date": "2025-10-06", "close": 15.21, "volume": 335608.0}, {"date": "2025-10-07", "close": 14.73, "volume": 369813.0}, {"date": "2025-10-08", "close": 15.32, "volume": 176346.0}, {"date": "2025-10-09", "close": 14.73, "volume": 191251.0}, {"date": "2025-10-10", "close": 14.36, "volume": 406811.0}, {"date": "2025-10-13", "close": 14.76, "volume": 274923.0}, {"date": "2025-10-14", "close": 15.26, "volume": 261775.0}, {"date": "2025-10-15", "close": 15.58, "volume": 418506.0}, {"date": "2025-10-16", "close": 14.8, "volume": 402333.0}, {"date": "2025-10-17", "close": 14.7, "volume": 192640.0}, {"date": "2025-10-20", "close": 15.15, "volume": 202229.0}, {"date": "2025-10-21", "close": 16.04, "volume": 393768.0}, {"date": "2025-10-22", "close": 14.81, "volume": 379854.0}, {"date": "2025-10-23", "close": 15.43, "volume": 278086.0}, {"date": "2025-10-24", "close": 15.75, "volume": 209999.0}, {"date": "2025-10-27", "close": 15.7, "volume": 172198.0}, {"date": "2025-10-28", "close": 15.4, "volume": 183048.0}, {"date": "2025-10-29", "close": 15.05, "volume": 860214.0}, {"date": "2025-10-30", "close": 17.35, "volume": 894325.0}, {"date": "2025-10-31", "close": 16.23, "volume": 420318.0}, {"date": "2025-11-03", "close": 16.01, "volume": 351330.0}, {"date": "2025-11-04", "close": 15.19, "volume": 346905.0}, {"date": "2025-11-05", "close": 15.8, "volume": 280612.0}, {"date": "2025-11-06", "close": 15.65, "volume": 334430.0}, {"date": "2025-11-07", "close": 15.65, "volume": 446078.0}, {"date": "2025-11-10", "close": 15.82, "volume": 296140.0}, {"date": "2025-11-11", "close": 15.4, "volume": 273274.0}, {"date": "2025-11-12", "close": 15.8, "volume": 250681.0}, {"date": "2025-11-13", "close": 15.4, "volume": 281557.0}, {"date": "2025-11-14", "close": 14.95, "volume": 401012.0}, {"date": "2025-11-17", "close": 14.45, "volume": 389885.0}, {"date": "2025-11-18", "close": 14.26, "volume": 230877.0}, {"date": "2025-11-19", "close": 14.33, "volume": 233798.0}, {"date": "2025-11-20", "close": 14.22, "volume": 324227.0}, {"date": "2025-11-21", "close": 15.12, "volume": 221688.0}, {"date": "2025-11-24", "close": 15.49, "volume": 245591.0}, {"date": "2025-11-25", "close": 16.2, "volume": 272776.0}, {"date": "2025-11-26", "close": 16.53, "volume": 199598.0}, {"date": "2025-11-28", "close": 16.44, "volume": 164013.0}, {"date": "2025-12-01", "close": 16.27, "volume": 181740.0}, {"date": "2025-12-02", "close": 16.38, "volume": 161667.0}, {"date": "2025-12-03", "close": 17.03, "volume": 167539.0}, {"date": "2025-12-04", "close": 17.09, "volume": 196014.0}, {"date": "2025-12-05", "close": 17.15, "volume": 156540.0}, {"date": "2025-12-08", "close": 17.05, "volume": 384183.0}, {"date": "2025-12-09", "close": 16.98, "volume": 117851.0}, {"date": "2025-12-10", "close": 17.77, "volume": 397500.0}, {"date": "2025-12-11", "close": 18.02, "volume": 247716.0}, {"date": "2025-12-12", "close": 17.87, "volume": 178903.0}, {"date": "2025-12-15", "close": 17.69, "volume": 257674.0}, {"date": "2025-12-16", "close": 17.59, "volume": 180459.0}, {"date": "2025-12-17", "close": 17.31, "volume": 160036.0}, {"date": "2025-12-18", "close": 17.38, "volume": 197051.0}, {"date": "2025-12-19", "close": 17.29, "volume": 351400.0}, {"date": "2025-12-22", "close": 17.58, "volume": 201704.0}, {"date": "2025-12-23", "close": 17.59, "volume": 123150.0}, {"date": "2025-12-24", "close": 17.77, "volume": 101092.0}, {"date": "2025-12-26", "close": 17.79, "volume": 113386.0}, {"date": "2025-12-29", "close": 17.67, "volume": 154841.0}, {"date": "2025-12-30", "close": 17.64, "volume": 133694.0}, {"date": "2025-12-31", "close": 17.25, "volume": 141762.0}, {"date": "2026-01-02", "close": 17.2, "volume": 145929.0}, {"date": "2026-01-05", "close": 18.3, "volume": 333225.0}, {"date": "2026-01-06", "close": 19.39, "volume": 318718.0}, {"date": "2026-01-07", "close": 18.74, "volume": 255713.0}, {"date": "2026-01-08", "close": 19.28, "volume": 208828.0}, {"date": "2026-01-09", "close": 19.69, "volume": 257218.0}, {"date": "2026-01-12", "close": 19.68, "volume": 253109.0}, {"date": "2026-01-13", "close": 20.03, "volume": 328329.0}, {"date": "2026-01-14", "close": 20.61, "volume": 555998.0}, {"date": "2026-01-15", "close": 21.35, "volume": 349497.0}, {"date": "2026-01-16", "close": 20.79, "volume": 452138.0}, {"date": "2026-01-20", "close": 20.01, "volume": 480377.0}, {"date": "2026-01-21", "close": 20.89, "volume": 316128.0}, {"date": "2026-01-22", "close": 21.26, "volume": 370566.0}, {"date": "2026-01-23", "close": 20.96, "volume": 310594.0}, {"date": "2026-01-26", "close": 20.5, "volume": 321404.0}, {"date": "2026-01-27", "close": 20.75, "volume": 433865.0}, {"date": "2026-01-28", "close": 20.75, "volume": 422463.0}, {"date": "2026-01-29", "close": 21.12, "volume": 332965.0}, {"date": "2026-01-30", "close": 21.08, "volume": 1556605.0}, {"date": "2026-02-02", "close": 21.1, "volume": 479554.0}, {"date": "2026-02-03", "close": 21.07, "volume": 344352.0}, {"date": "2026-02-04", "close": 21.58, "volume": 919747.0}, {"date": "2026-02-05", "close": 21.0, "volume": 409040.0}, {"date": "2026-02-06", "close": 22.76, "volume": 488702.0}, {"date": "2026-02-09", "close": 22.9, "volume": 617022.0}, {"date": "2026-02-10", "close": 22.93, "volume": 618875.0}, {"date": "2026-02-11", "close": 23.27, "volume": 849620.0}, {"date": "2026-02-12", "close": 21.195, "volume": 872015.0}, {"date": "2026-02-13", "close": 20.33, "volume": 651244.0}, {"date": "2026-02-17", "close": 19.86, "volume": 376667.0}, {"date": "2026-02-18", "close": 19.22, "volume": 551017.0}, {"date": "2026-02-19", "close": 19.18, "volume": 443022.0}, {"date": "2026-02-20", "close": 19.1, "volume": 288947.0}, {"date": "2026-02-23", "close": 18.54, "volume": 353085.0}, {"date": "2026-02-24", "close": 19.19, "volume": 888323.0}, {"date": "2026-02-25", "close": 19.54, "volume": 394323.0}, {"date": "2026-02-26", "close": 19.19, "volume": 507786.0}, {"date": "2026-02-27", "close": 18.98, "volume": 420283.0}, {"date": "2026-03-02", "close": 19.1, "volume": 282400.0}, {"date": "2026-03-03", "close": 18.79, "volume": 492327.0}, {"date": "2026-03-04", "close": 18.5, "volume": 463505.0}, {"date": "2026-03-05", "close": 18.45, "volume": 432646.0}, {"date": "2026-03-06", "close": 16.77, "volume": 545924.0}, {"date": "2026-03-09", "close": 16.68, "volume": 611249.0}, {"date": "2026-03-10", "close": 16.72, "volume": 540130.0}, {"date": "2026-03-11", "close": 16.28, "volume": 412047.0}, {"date": "2026-03-12", "close": 15.35, "volume": 509552.0}, {"date": "2026-03-13", "close": 14.65, "volume": 560696.0}, {"date": "2026-03-16", "close": 14.5, "volume": 866434.0}, {"date": "2026-03-17", "close": 14.41, "volume": 679666.0}, {"date": "2026-03-18", "close": 14.01, "volume": 563985.0}, {"date": "2026-03-19", "close": 14.2, "volume": 499679.0}, {"date": "2026-03-20", "close": 13.89, "volume": 578225.0}, {"date": "2026-03-23", "close": 14.54, "volume": 454237.0}, {"date": "2026-03-24", "close": 14.92, "volume": 454710.0}, {"date": "2026-03-25", "close": 15.18, "volume": 265973.0}, {"date": "2026-03-26", "close": 14.55, "volume": 305435.0}, {"date": "2026-03-27", "close": 14.07, "volume": 559683.0}, {"date": "2026-03-30", "close": 13.95, "volume": 503641.0}, {"date": "2026-03-31", "close": 14.53, "volume": 708698.0}, {"date": "2026-04-01", "close": 14.33, "volume": 381560.0}, {"date": "2026-04-02", "close": 13.95, "volume": 529166.0}, {"date": "2026-04-06", "close": 14.06, "volume": 355288.0}, {"date": "2026-04-07", "close": 13.89, "volume": 964394.0}, {"date": "2026-04-08", "close": 14.94, "volume": 399362.0}, {"date": "2026-04-09", "close": 15.58, "volume": 442444.0}, {"date": "2026-04-10", "close": 15.67, "volume": 273148.0}, {"date": "2026-04-13", "close": 15.96, "volume": 193012.0}, {"date": "2026-04-14", "close": 16.11, "volume": 306673.0}, {"date": "2026-04-15", "close": 15.13, "volume": 369627.0}, {"date": "2026-04-16", "close": 15.0, "volume": 233093.0}, {"date": "2026-04-17", "close": 15.71, "volume": 380270.0}, {"date": "2026-04-20", "close": 16.03, "volume": 253860.0}, {"date": "2026-04-21", "close": 15.64, "volume": 259240.0}, {"date": "2026-04-22", "close": 15.64, "volume": 395713.0}, {"date": "2026-04-23", "close": 15.88, "volume": 201802.0}, {"date": "2026-04-24", "close": 16.09, "volume": 220672.0}, {"date": "2026-04-27", "close": 16.01, "volume": 294869.0}, {"date": "2026-04-28", "close": 15.58, "volume": 243626.0}, {"date": "2026-04-29", "close": 14.77, "volume": 287894.0}, {"date": "2026-04-30", "close": 15.45, "volume": 222337.0}, {"date": "2026-05-01", "close": 15.38, "volume": 221919.0}, {"date": "2026-05-04", "close": 14.75, "volume": 226503.0}, {"date": "2026-05-05", "close": 15.32, "volume": 213001.0}, {"date": "2026-05-06", "close": 16.19, "volume": 281302.0}, {"date": "2026-05-07", "close": 15.8, "volume": 230706.0}, {"date": "2026-05-08", "close": 15.93, "volume": 188221.0}, {"date": "2026-05-11", "close": 15.72, "volume": 301440.0}, {"date": "2026-05-12", "close": 15.47, "volume": 256719.0}, {"date": "2026-05-13", "close": 15.02, "volume": 271283.0}, {"date": "2026-05-14", "close": 15.01, "volume": 316008.0}, {"date": "2026-05-15", "close": 14.28, "volume": 303502.0}, {"date": "2026-05-18", "close": 13.94, "volume": 335014.0}, {"date": "2026-05-19", "close": 13.82, "volume": 365835.0}, {"date": "2026-05-20", "close": 14.24, "volume": 468779.0}, {"date": "2026-05-21", "close": 14.66, "volume": 554706.0}, {"date": "2026-05-22", "close": 14.94, "volume": 413916.0}, {"date": "2026-05-26", "close": 15.82, "volume": 450689.0}, {"date": "2026-05-27", "close": 16.28, "volume": 376783.0}, {"date": "2026-05-28", "close": 16.11, "volume": 276472.0}, {"date": "2026-05-29", "close": 15.96, "volume": 323667.0}, {"date": "2026-06-01", "close": 15.57, "volume": 277770.0}, {"date": "2026-06-02", "close": 15.83, "volume": 247421.0}, {"date": "2026-06-03", "close": 15.51, "volume": 352819.0}, {"date": "2026-06-04", "close": 14.08, "volume": 1679270.0}, {"date": "2026-06-05", "close": 12.88, "volume": 1266089.0}, {"date": "2026-06-08", "close": 12.46, "volume": 939180.0}, {"date": "2026-06-09", "close": 12.71, "volume": 1135070.0}, {"date": "2026-06-10", "close": 12.12, "volume": 677407.0}, {"date": "2026-06-11", "close": 13.36, "volume": 1069094.0}, {"date": "2026-06-12", "close": 13.83, "volume": 750491.0}, {"date": "2026-06-15", "close": 15.03, "volume": 1500598.0}, {"date": "2026-06-16", "close": 13.92, "volume": 862908.0}, {"date": "2026-06-17", "close": 13.98, "volume": 808507.0}, {"date": "2026-06-18", "close": 14.69, "volume": 1131928.0}, {"date": "2026-06-22", "close": 14.55, "volume": 493023.0}, {"date": "2026-06-23", "close": 14.04, "volume": 594764.0}, {"date": "2026-06-24", "close": 13.95, "volume": 611875.0}, {"date": "2026-06-25", "close": 14.78, "volume": 577511.0}, {"date": "2026-06-26", "close": 14.47, "volume": 872799.0}, {"date": "2026-06-29", "close": 14.41, "volume": 466897.0}, {"date": "2026-06-30", "close": 15.13, "volume": 386085.0}, {"date": "2026-07-01", "close": 14.51, "volume": 476341.0}, {"date": "2026-07-02", "close": 13.55, "volume": 803426.0}, {"date": "2026-07-06", "close": 14.0, "volume": 601707.0}, {"date": "2026-07-07", "close": 13.28, "volume": 470115.0}, {"date": "2026-07-08", "close": 13.22, "volume": 571044.0}, {"date": "2026-07-09", "close": 13.47, "volume": 469655.0}, {"date": "2026-07-10", "close": 13.24, "volume": 647484.0}, {"date": "2026-07-13", "close": 12.99, "volume": 587448.0}, {"date": "2026-07-14", "close": 13.18, "volume": 548928.0}, {"date": "2026-07-15", "close": 14.08, "volume": 509920.0}, {"date": "2026-07-16", "close": 14.76, "volume": 667478.0}, {"date": "2026-07-17", "close": 14.36, "volume": 322912.0}, {"date": "2026-07-20", "close": 14.33, "volume": 518929.0}, {"date": "2026-07-21", "close": 14.79, "volume": 548554.0}, {"date": "2026-07-22", "close": 15.7, "volume": 656811.0}, {"date": "2026-07-23", "close": 15.53, "volume": 450160.0}, {"date": "2026-07-24", "close": 16.12, "volume": 624905.0}, {"date": "2026-07-27", "close": 16.38, "volume": 653187.0}, {"date": "2026-07-28", "close": 16.21, "volume": 611622.0}, {"date": "2026-07-29", "close": 14.62, "volume": 894790.0}, {"date": "2026-07-30", "close": 20.68, "volume": 2397768.0}, {"date": "2026-07-31", "close": 19.17, "volume": 2736127.0}, {"date": "2026-08-03", "close": 20.12, "volume": 975704.0}, {"date": "2026-08-04", "close": 21.59, "volume": 798220.0}, {"date": "2026-08-05", "close": 21.5, "volume": 801955.0}, {"date": "2026-08-06", "close": 20.76, "volume": 647822.0}, {"date": "2026-08-07", "close": 20.22, "volume": 541497.0}, {"date": "2026-08-10", "close": 19.31, "volume": 634230.0}, {"date": "2026-08-11", "close": 19.55, "volume": 330501.0}, {"date": "2026-08-12", "close": 19.28, "volume": 378455.0}, {"date": "2026-08-13", "close": 19.07, "volume": 499647.0}, {"date": "2026-08-14", "close": 19.25, "volume": 331857.0}, {"date": "2026-08-17", "close": 19.08, "volume": 272173.0}, {"date": "2026-08-18", "close": 17.8, "volume": 472512.0}, {"date": "2026-08-19", "close": 17.69, "volume": 315335.0}, {"date": "2026-08-20", "close": 17.33, "volume": 329926.0}], "refreshing": true}