{"ticker": "FLXS", "overview": {"cik": "37472", "ticker": "FLXS", "name": "FLEXSTEEL INDUSTRIES INC", "industry": "Household Furniture", "country": "United States", "sic": "2510", "announcements": [{"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000100", "price_sensitive": false}, {"form": "3", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000097", "price_sensitive": false}, {"form": "144/A", "date": "2026-09-14", "title": "Form 144/A", "accession": "0001973379-26-000337", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001193125-26-389381", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000089", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001958244-26-000574", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000066", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001973379-26-000307", "price_sensitive": false}]}, "description": "FLEXSTEEL INDUSTRIES INC trades as FLXS on the NASDAQ and is registered in the United States, classified under Household Furniture (SIC 2510). Privy Trades holds 20 insider filings for the company, from August 2026 to September 2026. Across those, 4 insiders disclosed 7 sales totalling $1.87M. The most recent filing on record is dated 16 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 1871063.7142, "net": -1871063.7142, "insiders": 4, "first_date": "2026-08-28", "last_date": "2026-09-08"}, "metrics": {"ticker": "FLXS", "has_prices": true, "as_of": "2026-10-30", "last": 73.64, "prev_close": 75.57, "change": -1.9299999999999926, "change_pct": -0.02553923514622195, "session_volume": 92448.0, "vwap_5": 73.01969917068944, "vwap_20": 79.90181599712152, "vwap_60": 80.8014840774865, "vwap_250": 64.32096987526273, "high_52w": 89.37, "low_52w": 34.54, "avg_volume_20": 67535.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000037472-26-000102", "src": "INSIDERS", "ticker": "FLXS", "cik": "37472", "company": "FLEXSTEEL INDUSTRIES INC", "company_raw": "FLEXSTEEL INDUSTRIES INC", "who": "Terence P. Calloway", "who_key": "Calloway Terence P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Director files routine paperwork on FLXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2071230/000003747226000102/0000037472-26-000102-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68629}, {"id": "0000037472-26-000104", "src": "INSIDERS", "ticker": "FLXS", "cik": "37472", "company": "FLEXSTEEL INDUSTRIES INC", "company_raw": "FLEXSTEEL INDUSTRIES INC", "who": "William S. Creekmuir", "who_key": "Creekmuir William S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Director files routine paperwork on FLXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1668493/000003747226000104/0000037472-26-000104-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68629}, {"id": "0000037472-26-000106", "src": "INSIDERS", "ticker": "FLXS", "cik": "37472", "company": "FLEXSTEEL INDUSTRIES INC", "company_raw": "FLEXSTEEL INDUSTRIES INC", "who": "Michael Scott Culbreth", "who_key": "Culbreth Michael Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Director files routine paperwork on FLXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601006/000003747226000106/0000037472-26-000106-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68629}, {"id": "0000037472-26-000108", "src": "INSIDERS", "ticker": "FLXS", "cik": "37472", "company": "FLEXSTEEL INDUSTRIES INC", "company_raw": "FLEXSTEEL INDUSTRIES INC", "who": "Kathryn P. Dickson", "who_key": "Dickson Kathryn P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Director files routine paperwork on FLXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1756867/000003747226000108/0000037472-26-000108-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68629}, {"id": "0000037472-26-000110", "src": "INSIDERS", "ticker": "FLXS", "cik": "37472", "company": "FLEXSTEEL INDUSTRIES INC", "company_raw": "FLEXSTEEL INDUSTRIES INC", "who": "Jeanne McGovern", "who_key": "McGovern Jeanne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Director files routine paperwork on FLXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845293/000003747226000110/0000037472-26-000110-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68629}, {"id": "0000037472-26-000112", "src": "INSIDERS", "ticker": "FLXS", "cik": "37472", "company": "FLEXSTEEL INDUSTRIES INC", "company_raw": "FLEXSTEEL INDUSTRIES INC", "who": "Anand S. Kangala", "who_key": "Kangala Anand S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Director files routine paperwork on FLXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2155382/000003747226000112/0000037472-26-000112-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68629}, {"id": "0000037472-26-000093", "src": "INSIDERS", "ticker": "FLXS", "cik": "37472", "company": "FLEXSTEEL INDUSTRIES INC", "company_raw": "FLEXSTEEL INDUSTRIES INC", "who": "Stacy Marie Kammes", "who_key": "Kammes Stacy Marie", "role": "VP Talent, Customer Experience", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 227315.15000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Insider trims $227K of FLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1781185/000003747226000093/0000037472-26-000093-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80149}, {"id": "0000037472-26-000091", "src": "INSIDERS", "ticker": "FLXS", "cik": "37472", "company": "FLEXSTEEL INDUSTRIES INC", "company_raw": "FLEXSTEEL INDUSTRIES INC", "who": "William S. Creekmuir", "who_key": "Creekmuir William S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 252891.80000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Director sells $253K of FLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1668493/000003747226000091/0000037472-26-000091-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}, {"id": "0000037472-26-000089", "src": "INSIDERS", "ticker": "FLXS", "cik": "37472", "company": "FLEXSTEEL INDUSTRIES INC", "company_raw": "FLEXSTEEL INDUSTRIES INC", "who": "Michael Scott Culbreth", "who_key": "Culbreth Michael Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 323397.8058, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Director sells $323K of FLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1601006/000003747226000089/0000037472-26-000089-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87349}, {"id": "0000037472-26-000087", "src": "INSIDERS", "ticker": "FLXS", "cik": "37472", "company": "FLEXSTEEL INDUSTRIES INC", "company_raw": "FLEXSTEEL INDUSTRIES INC", "who": "Michael Joseph McClaflin", "who_key": "McClaflin Michael Joseph", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 203625.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Top exec sells $204K of FLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1771587/000003747226000087/0000037472-26-000087-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0000037472-26-000085", "src": "INSIDERS", "ticker": "FLXS", "cik": "37472", "company": "FLEXSTEEL INDUSTRIES INC", "company_raw": "FLEXSTEEL INDUSTRIES INC", "who": "William S. Creekmuir", "who_key": "Creekmuir William S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 245287.1784, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Board member offloads $245K of FLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1668493/000003747226000085/0000037472-26-000085-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0000037472-26-000075", "src": "INSIDERS", "ticker": "FLXS", "cik": "37472", "company": "FLEXSTEEL INDUSTRIES INC", "company_raw": "FLEXSTEEL INDUSTRIES INC", "who": "Michael Joseph McClaflin", "who_key": "McClaflin Michael Joseph", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 364800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "An exit at the top? Exec sells $365K of FLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1771587/000003747226000075/0000037472-26-000075-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91669}, {"id": "0000037472-26-000083", "src": "INSIDERS", "ticker": "FLXS", "cik": "37472", "company": "FLEXSTEEL INDUSTRIES INC", "company_raw": "FLEXSTEEL INDUSTRIES INC", "who": "William S. Creekmuir", "who_key": "Creekmuir William S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 253746.78000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Director sells $254K of FLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1668493/000003747226000083/0000037472-26-000083-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95989}, {"id": "0000037472-26-000081", "src": "INSIDERS", "ticker": "FLXS", "cik": "37472", "company": "FLEXSTEEL INDUSTRIES INC", "company_raw": "FLEXSTEEL INDUSTRIES INC", "who": "Michael J. Ressler", "who_key": "Ressler Michael J", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 169969.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "CFO files routine paperwork on FLXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2008272/000003747226000081/0000037472-26-000081-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95989}, {"id": "0000037472-26-000078", "src": "INSIDERS", "ticker": "FLXS", "cik": "37472", "company": "FLEXSTEEL INDUSTRIES INC", "company_raw": "FLEXSTEEL INDUSTRIES INC", "who": "Derek P. Schmidt", "who_key": "Schmidt Derek P", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 926939.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "CEO files routine paperwork on FLXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520575/000003747226000078/0000037472-26-000078-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108949}, {"id": "13DG-0002012383-26-002569", "src": "13DG", "ticker": "FLXS", "cik": "37472", "company": "FLEXSTEEL INDUSTRIES INC", "company_raw": "FLEXSTEEL INDUSTRIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.8% passive stake in FLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002569-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001193125-26-194432", "src": "13DG", "ticker": "FLXS", "cik": "37472", "company": "FLEXSTEEL INDUSTRIES INC", "company_raw": "FLEXSTEEL INDUSTRIES INC", "who": "Flexsteel Industries Inc", "who_key": "FLEXSTEEL INDUSTRIES INC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "FLEXSTEEL INDUSTRIES INC takes a 8.4% activist stake in FLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/37472/0001193125-26-194432-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0001104659-26-050427", "src": "13DG", "ticker": "FLXS", "cik": "37472", "company": "FLEXSTEEL INDUSTRIES INC", "company_raw": "FLEXSTEEL INDUSTRIES INC", "who": "Carolyn T. Bleile Declaration of Trust dated August 8, 2001", "who_key": "Carolyn T. Bleile Declaration of Trust dated August 8, 2001", "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": "Household Furniture", "country": "United States", "headline": "Carolyn T. Bleile Declaration of Trust dated August 8, 2001 adjusts its stake in FLXS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1846014/0001104659-26-050427-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271669}, {"id": "13DG-0001104659-26-050430", "src": "13DG", "ticker": "FLXS", "cik": "37472", "company": "FLEXSTEEL INDUSTRIES INC", "company_raw": "FLEXSTEEL INDUSTRIES INC", "who": "Flexsteel Industries Inc", "who_key": "FLEXSTEEL INDUSTRIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "FLEXSTEEL INDUSTRIES INC adjusts its stake in FLXS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/37472/0001104659-26-050430-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271669}, {"id": "13DG-0001104659-26-050434", "src": "13DG", "ticker": "FLXS", "cik": "37472", "company": "FLEXSTEEL INDUSTRIES INC", "company_raw": "FLEXSTEEL INDUSTRIES INC", "who": "Flexsteel Industries Inc", "who_key": "FLEXSTEEL INDUSTRIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "FLEXSTEEL INDUSTRIES INC adjusts its stake in FLXS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/37472/0001104659-26-050434-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271669}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002569", "src": "13DG", "ticker": "FLXS", "cik": "37472", "company": "FLEXSTEEL INDUSTRIES INC", "company_raw": "FLEXSTEEL INDUSTRIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.8% passive stake in FLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002569-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001193125-26-194432", "src": "13DG", "ticker": "FLXS", "cik": "37472", "company": "FLEXSTEEL INDUSTRIES INC", "company_raw": "FLEXSTEEL INDUSTRIES INC", "who": "Flexsteel Industries Inc", "who_key": "FLEXSTEEL INDUSTRIES INC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "FLEXSTEEL INDUSTRIES INC takes a 8.4% activist stake in FLXS", "source_url": "https://www.sec.gov/Archives/edgar/data/37472/0001193125-26-194432-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0001104659-26-050427", "src": "13DG", "ticker": "FLXS", "cik": "37472", "company": "FLEXSTEEL INDUSTRIES INC", "company_raw": "FLEXSTEEL INDUSTRIES INC", "who": "Carolyn T. Bleile Declaration of Trust dated August 8, 2001", "who_key": "Carolyn T. Bleile Declaration of Trust dated August 8, 2001", "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": "Household Furniture", "country": "United States", "headline": "Carolyn T. Bleile Declaration of Trust dated August 8, 2001 adjusts its stake in FLXS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1846014/0001104659-26-050427-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271669}, {"id": "13DG-0001104659-26-050430", "src": "13DG", "ticker": "FLXS", "cik": "37472", "company": "FLEXSTEEL INDUSTRIES INC", "company_raw": "FLEXSTEEL INDUSTRIES INC", "who": "Flexsteel Industries Inc", "who_key": "FLEXSTEEL INDUSTRIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "FLEXSTEEL INDUSTRIES INC adjusts its stake in FLXS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/37472/0001104659-26-050430-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271669}, {"id": "13DG-0001104659-26-050434", "src": "13DG", "ticker": "FLXS", "cik": "37472", "company": "FLEXSTEEL INDUSTRIES INC", "company_raw": "FLEXSTEEL INDUSTRIES INC", "who": "Flexsteel Industries Inc", "who_key": "FLEXSTEEL INDUSTRIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "FLEXSTEEL INDUSTRIES INC adjusts its stake in FLXS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/37472/0001104659-26-050434-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271669}], "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": "Flexsteel Industries, Inc. - Common Stock", "new_value": "FLEXSTEEL INDUSTRIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000037472", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000037472", "applied": 1, "detected_at": "2026-10-24T10:55:25.663141"}]}, "key_people": [{"who": "William S. Creekmuir", "who_key": "Creekmuir William S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 751925.7584, "net": -751925.7584, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 252891.80000000002, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668493/000003747226000091/0000037472-26-000091-index.htm"}, {"action": "SELL", "amount": 245287.1784, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668493/000003747226000085/0000037472-26-000085-index.htm"}, {"action": "SELL", "amount": 253746.78000000003, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668493/000003747226000083/0000037472-26-000083-index.htm"}], "latest": {"action": "SELL", "amount": 252891.80000000002, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668493/000003747226000091/0000037472-26-000091-index.htm"}}, {"who": "Michael Joseph McClaflin", "who_key": "McClaflin Michael Joseph", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 568425.0, "net": -568425.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 203625.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771587/000003747226000087/0000037472-26-000087-index.htm"}, {"action": "SELL", "amount": 364800.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771587/000003747226000075/0000037472-26-000075-index.htm"}], "latest": {"action": "SELL", "amount": 203625.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771587/000003747226000087/0000037472-26-000087-index.htm"}}, {"who": "Michael Scott Culbreth", "who_key": "Culbreth Michael Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 323397.8058, "net": -323397.8058, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 323397.8058, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601006/000003747226000089/0000037472-26-000089-index.htm"}], "latest": {"action": "SELL", "amount": 323397.8058, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601006/000003747226000089/0000037472-26-000089-index.htm"}}, {"who": "Stacy Marie Kammes", "who_key": "Kammes Stacy Marie", "role": "VP Talent, Customer Experience", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 227315.15000000002, "net": -227315.15000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 227315.15000000002, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781185/000003747226000093/0000037472-26-000093-index.htm"}], "latest": {"action": "SELL", "amount": 227315.15000000002, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781185/000003747226000093/0000037472-26-000093-index.htm"}}], "activity": [{"date": "2026-08-28", "net": -253746.78000000003}, {"date": "2026-08-31", "net": -364800.0}, {"date": "2026-09-01", "net": -448912.1784}, {"date": "2026-09-03", "net": -323397.8058}, {"date": "2026-09-04", "net": -252891.80000000002}, {"date": "2026-09-08", "net": -227315.15000000002}], "announcements": [{"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000100", "price_sensitive": false}, {"form": "3", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000097", "price_sensitive": false}, {"form": "144/A", "date": "2026-09-14", "title": "Form 144/A", "accession": "0001973379-26-000337", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001193125-26-389381", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000089", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001958244-26-000574", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0000037472-26-000066", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001973379-26-000307", "price_sensitive": false}], "performance": {"ticker": "FLXS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 41.9, "volume": 38605.0}, {"date": "2016-11-01", "close": 41.05, "volume": 41090.0}, {"date": "2016-11-02", "close": 40.58, "volume": 19314.0}, {"date": "2016-11-03", "close": 40.53, "volume": 24900.0}, {"date": "2016-11-04", "close": 41.52, "volume": 25901.0}, {"date": "2016-11-07", "close": 42.72, "volume": 33495.0}, {"date": "2016-11-08", "close": 42.88, "volume": 25497.0}, {"date": "2016-11-09", "close": 44.23, "volume": 23911.0}, {"date": "2016-11-10", "close": 45.25, "volume": 52487.0}, {"date": "2016-11-11", "close": 48.27, "volume": 132049.0}, {"date": "2016-11-14", "close": 49.77, "volume": 40421.0}, {"date": "2016-11-15", "close": 50.53, "volume": 38676.0}, {"date": "2016-11-16", "close": 51.25, "volume": 44546.0}, {"date": "2016-11-17", "close": 52.38, "volume": 50048.0}, {"date": "2016-11-18", "close": 54.25, "volume": 36786.0}, {"date": "2016-11-21", "close": 53.49, "volume": 40375.0}, {"date": "2016-11-22", "close": 53.65, "volume": 38773.0}, {"date": "2016-11-23", "close": 54.08, "volume": 28001.0}, {"date": "2016-11-25", "close": 55.3, "volume": 21034.0}, {"date": "2016-11-28", "close": 52.63, "volume": 39239.0}, {"date": "2016-11-29", "close": 54.89, "volume": 41316.0}, {"date": "2016-11-30", "close": 54.88, "volume": 45000.0}, {"date": "2016-12-01", "close": 55.4, "volume": 42095.0}, {"date": "2016-12-02", "close": 56.86, "volume": 33190.0}, {"date": "2016-12-05", "close": 55.47, "volume": 39412.0}, {"date": "2016-12-06", "close": 56.2, "volume": 47299.0}, {"date": "2016-12-07", "close": 59.12, "volume": 56741.0}, {"date": "2016-12-08", "close": 61.16, "volume": 60231.0}, {"date": "2016-12-09", "close": 62.42, "volume": 42415.0}, {"date": "2016-12-12", "close": 60.18, "volume": 32998.0}, {"date": "2016-12-13", "close": 59.7, "volume": 25151.0}, {"date": "2016-12-14", "close": 59.64, "volume": 24945.0}, {"date": "2016-12-15", "close": 59.79, "volume": 25794.0}, {"date": "2016-12-16", "close": 60.24, "volume": 53713.0}, {"date": "2016-12-19", "close": 60.44, "volume": 18687.0}, {"date": "2016-12-20", "close": 62.16, "volume": 29896.0}, {"date": "2016-12-21", "close": 61.52, "volume": 18309.0}, {"date": "2016-12-22", "close": 59.3, "volume": 13684.0}, {"date": "2016-12-23", "close": 60.55, "volume": 11330.0}, {"date": "2016-12-27", "close": 60.95, "volume": 16127.0}, {"date": "2016-12-28", "close": 60.62, "volume": 11884.0}, {"date": "2016-12-29", "close": 61.6, "volume": 11112.0}, {"date": "2016-12-30", "close": 61.67, "volume": 11835.0}, {"date": "2017-01-03", "close": 61.29, "volume": 26804.0}, {"date": "2017-01-04", "close": 61.51, "volume": 21573.0}, {"date": "2017-01-05", "close": 60.03, "volume": 21094.0}, {"date": "2017-01-06", "close": 59.79, "volume": 15069.0}, {"date": "2017-01-09", "close": 58.53, "volume": 14360.0}, {"date": "2017-01-10", "close": 58.5, "volume": 31404.0}, {"date": "2017-01-11", "close": 58.06, "volume": 24957.0}, {"date": "2017-01-12", "close": 56.1, "volume": 13820.0}, {"date": "2017-01-13", "close": 57.18, "volume": 8508.0}, {"date": "2017-01-17", "close": 54.68, "volume": 19739.0}, {"date": "2017-01-18", "close": 55.36, "volume": 28602.0}, {"date": "2017-01-19", "close": 54.5, "volume": 16258.0}, {"date": "2017-01-20", "close": 54.22, "volume": 21324.0}, {"date": "2017-01-23", "close": 54.17, "volume": 11354.0}, {"date": "2017-01-24", "close": 55.28, "volume": 25359.0}, {"date": "2017-01-25", "close": 55.6, "volume": 15244.0}, {"date": "2017-01-26", "close": 55.1, "volume": 7449.0}, {"date": "2017-01-27", "close": 54.58, "volume": 11632.0}, {"date": "2017-01-30", "close": 50.35, "volume": 44624.0}, {"date": "2017-01-31", "close": 50.86, "volume": 38707.0}, {"date": "2017-02-01", "close": 50.95, "volume": 13105.0}, {"date": "2017-02-02", "close": 51.12, "volume": 31081.0}, {"date": "2017-02-03", "close": 50.82, "volume": 51320.0}, {"date": "2017-02-06", "close": 51.16, "volume": 22346.0}, {"date": "2017-02-07", "close": 50.82, "volume": 26876.0}, {"date": "2017-02-08", "close": 51.0, "volume": 32800.0}, {"date": "2017-02-09", "close": 49.75, "volume": 51259.0}, {"date": "2017-02-10", "close": 50.1, "volume": 46768.0}, {"date": "2017-02-13", "close": 50.43, "volume": 31614.0}, {"date": "2017-02-14", "close": 51.15, "volume": 31583.0}, {"date": "2017-02-15", "close": 51.55, "volume": 22603.0}, {"date": "2017-02-16", "close": 51.46, "volume": 33044.0}, {"date": "2017-02-17", "close": 52.74, "volume": 25294.0}, {"date": "2017-02-21", "close": 50.8, "volume": 71889.0}, {"date": "2017-02-22", "close": 52.94, "volume": 27604.0}, {"date": "2017-02-23", "close": 52.79, "volume": 21619.0}, {"date": "2017-02-24", "close": 52.26, "volume": 55671.0}, {"date": "2017-02-27", "close": 52.31, "volume": 25523.0}, {"date": "2017-02-28", "close": 50.28, "volume": 39199.0}, {"date": "2017-03-01", "close": 50.81, "volume": 59469.0}, {"date": "2017-03-02", "close": 51.74, "volume": 37541.0}, {"date": "2017-03-03", "close": 51.77, "volume": 16515.0}, {"date": "2017-03-06", "close": 50.28, "volume": 29995.0}, {"date": "2017-03-07", "close": 50.54, "volume": 16824.0}, {"date": "2017-03-08", "close": 49.7, "volume": 14769.0}, {"date": "2017-03-09", "close": 48.61, "volume": 19727.0}, {"date": "2017-03-10", "close": 47.91, "volume": 26774.0}, {"date": "2017-03-13", "close": 48.06, "volume": 19360.0}, {"date": "2017-03-14", "close": 47.59, "volume": 20712.0}, {"date": "2017-03-15", "close": 48.47, "volume": 16136.0}, {"date": "2017-03-16", "close": 49.77, "volume": 15591.0}, {"date": "2017-03-17", "close": 48.7, "volume": 32645.0}, {"date": "2017-03-20", "close": 48.58, "volume": 19912.0}, {"date": "2017-03-21", "close": 47.5, "volume": 22580.0}, {"date": "2017-03-22", "close": 45.78, "volume": 29839.0}, {"date": "2017-03-23", "close": 48.04, "volume": 16394.0}, {"date": "2017-03-24", "close": 47.4, "volume": 15232.0}, {"date": "2017-03-27", "close": 47.18, "volume": 12181.0}, {"date": "2017-03-28", "close": 47.72, "volume": 13469.0}, {"date": "2017-03-29", "close": 47.42, "volume": 15043.0}, {"date": "2017-03-30", "close": 49.06, "volume": 34002.0}, {"date": "2017-03-31", "close": 50.4, "volume": 37249.0}, {"date": "2017-04-03", "close": 50.25, "volume": 35922.0}, {"date": "2017-04-04", "close": 50.08, "volume": 27619.0}, {"date": "2017-04-05", "close": 49.85, "volume": 39280.0}, {"date": "2017-04-06", "close": 51.48, "volume": 28448.0}, {"date": "2017-04-07", "close": 52.23, "volume": 18641.0}, {"date": "2017-04-10", "close": 51.61, "volume": 17090.0}, {"date": "2017-04-11", "close": 52.72, "volume": 21525.0}, {"date": "2017-04-12", "close": 51.0, "volume": 13525.0}, {"date": "2017-04-13", "close": 51.0, "volume": 15703.0}, {"date": "2017-04-17", "close": 52.49, "volume": 12576.0}, {"date": "2017-04-18", "close": 53.3, "volume": 17137.0}, {"date": "2017-04-19", "close": 52.68, "volume": 23383.0}, {"date": "2017-04-20", "close": 52.72, "volume": 35988.0}, {"date": "2017-04-21", "close": 51.44, "volume": 40510.0}, {"date": "2017-04-24", "close": 52.49, "volume": 23972.0}, {"date": "2017-04-25", "close": 53.53, "volume": 9605.0}, {"date": "2017-04-26", "close": 54.84, "volume": 30843.0}, {"date": "2017-04-27", "close": 54.31, "volume": 23496.0}, {"date": "2017-04-28", "close": 53.12, "volume": 17221.0}, {"date": "2017-05-01", "close": 55.65, "volume": 26697.0}, {"date": "2017-05-02", "close": 55.94, "volume": 21144.0}, {"date": "2017-05-03", "close": 54.8, "volume": 19507.0}, {"date": "2017-05-04", "close": 55.22, "volume": 11630.0}, {"date": "2017-05-05", "close": 55.77, "volume": 21813.0}, {"date": "2017-05-08", "close": 55.22, "volume": 25417.0}, {"date": "2017-05-09", "close": 54.6, "volume": 37724.0}, {"date": "2017-05-10", "close": 54.36, "volume": 31100.0}, {"date": "2017-05-11", "close": 53.79, "volume": 16507.0}, {"date": "2017-05-12", "close": 52.46, "volume": 25722.0}, {"date": "2017-05-15", "close": 51.97, "volume": 31876.0}, {"date": "2017-05-16", "close": 50.85, "volume": 18139.0}, {"date": "2017-05-17", "close": 50.58, "volume": 29635.0}, {"date": "2017-05-18", "close": 49.41, "volume": 24775.0}, {"date": "2017-05-19", "close": 49.84, "volume": 38109.0}, {"date": "2017-05-22", "close": 49.49, "volume": 35431.0}, {"date": "2017-05-23", "close": 50.06, "volume": 14439.0}, {"date": "2017-05-24", "close": 49.51, "volume": 43619.0}, {"date": "2017-05-25", "close": 49.99, "volume": 49871.0}, {"date": "2017-05-26", "close": 50.78, "volume": 16098.0}, {"date": "2017-05-30", "close": 50.67, "volume": 18417.0}, {"date": "2017-05-31", "close": 50.65, "volume": 14132.0}, {"date": "2017-06-01", "close": 51.96, "volume": 24550.0}, {"date": "2017-06-02", "close": 52.18, "volume": 31474.0}, {"date": "2017-06-05", "close": 52.08, "volume": 50710.0}, {"date": "2017-06-06", "close": 50.72, "volume": 35094.0}, {"date": "2017-06-07", "close": 51.77, "volume": 48652.0}, {"date": "2017-06-08", "close": 54.55, "volume": 29809.0}, {"date": "2017-06-09", "close": 54.73, "volume": 63332.0}, {"date": "2017-06-12", "close": 53.92, "volume": 47590.0}, {"date": "2017-06-13", "close": 53.82, "volume": 47759.0}, {"date": "2017-06-14", "close": 53.48, "volume": 17812.0}, {"date": "2017-06-15", "close": 52.72, "volume": 30662.0}, {"date": "2017-06-16", "close": 52.85, "volume": 26234.0}, {"date": "2017-06-19", "close": 52.7, "volume": 17509.0}, {"date": "2017-06-20", "close": 52.03, "volume": 22627.0}, {"date": "2017-06-21", "close": 53.23, "volume": 37285.0}, {"date": "2017-06-22", "close": 53.24, "volume": 21069.0}, {"date": "2017-06-23", "close": 53.3, "volume": 133570.0}, {"date": "2017-06-26", "close": 52.89, "volume": 20978.0}, {"date": "2017-06-27", "close": 53.5, "volume": 33676.0}, {"date": "2017-06-28", "close": 54.21, "volume": 27101.0}, {"date": "2017-06-29", "close": 54.49, "volume": 28139.0}, {"date": "2017-06-30", "close": 54.11, "volume": 18534.0}, {"date": "2017-07-03", "close": 55.6, "volume": 17694.0}, {"date": "2017-07-05", "close": 54.85, "volume": 16828.0}, {"date": "2017-07-06", "close": 54.76, "volume": 26255.0}, {"date": "2017-07-07", "close": 55.16, "volume": 15759.0}, {"date": "2017-07-10", "close": 55.07, "volume": 16465.0}, {"date": "2017-07-11", "close": 55.58, "volume": 37645.0}, {"date": "2017-07-12", "close": 56.23, "volume": 21004.0}, {"date": "2017-07-13", "close": 56.21, "volume": 16544.0}, {"date": "2017-07-14", "close": 55.92, "volume": 15719.0}, {"date": "2017-07-17", "close": 56.19, "volume": 23347.0}, {"date": "2017-07-18", "close": 56.15, "volume": 17896.0}, {"date": "2017-07-19", "close": 57.11, "volume": 22626.0}, {"date": "2017-07-20", "close": 56.96, "volume": 10453.0}, {"date": "2017-07-21", "close": 56.38, "volume": 19367.0}, {"date": "2017-07-24", "close": 55.73, "volume": 32038.0}, {"date": "2017-07-25", "close": 57.05, "volume": 15959.0}, {"date": "2017-07-26", "close": 56.74, "volume": 11218.0}, {"date": "2017-07-27", "close": 56.52, "volume": 19656.0}, {"date": "2017-07-28", "close": 55.62, "volume": 20326.0}, {"date": "2017-07-31", "close": 55.98, "volume": 28635.0}, {"date": "2017-08-01", "close": 56.82, "volume": 17879.0}, {"date": "2017-08-02", "close": 55.82, "volume": 9878.0}, {"date": "2017-08-03", "close": 55.47, "volume": 19271.0}, {"date": "2017-08-04", "close": 55.16, "volume": 17714.0}, {"date": "2017-08-07", "close": 54.47, "volume": 20879.0}, {"date": "2017-08-08", "close": 55.54, "volume": 34161.0}, {"date": "2017-08-09", "close": 55.34, "volume": 20154.0}, {"date": "2017-08-10", "close": 54.07, "volume": 17408.0}, {"date": "2017-08-11", "close": 54.48, "volume": 52991.0}, {"date": "2017-08-14", "close": 53.37, "volume": 27394.0}, {"date": "2017-08-15", "close": 54.13, "volume": 35306.0}, {"date": "2017-08-16", "close": 48.15, "volume": 95518.0}, {"date": "2017-08-17", "close": 45.05, "volume": 47011.0}, {"date": "2017-08-18", "close": 44.41, "volume": 57695.0}, {"date": "2017-08-21", "close": 45.6, "volume": 45868.0}, {"date": "2017-08-22", "close": 46.9, "volume": 29528.0}, {"date": "2017-08-23", "close": 45.33, "volume": 30425.0}, {"date": "2017-08-24", "close": 44.06, "volume": 37770.0}, {"date": "2017-08-25", "close": 44.75, "volume": 29575.0}, {"date": "2017-08-28", "close": 45.6, "volume": 28217.0}, {"date": "2017-08-29", "close": 45.37, "volume": 27476.0}, {"date": "2017-08-30", "close": 45.52, "volume": 15577.0}, {"date": "2017-08-31", "close": 45.5, "volume": 34228.0}, {"date": "2017-09-01", "close": 45.45, "volume": 16804.0}, {"date": "2017-09-05", "close": 45.01, "volume": 17786.0}, {"date": "2017-09-06", "close": 45.01, "volume": 39177.0}, {"date": "2017-09-07", "close": 45.21, "volume": 31206.0}, {"date": "2017-09-08", "close": 46.02, "volume": 29898.0}, {"date": "2017-09-11", "close": 46.76, "volume": 57148.0}, {"date": "2017-09-12", "close": 46.84, "volume": 40560.0}, {"date": "2017-09-13", "close": 47.81, "volume": 73162.0}, {"date": "2017-09-14", "close": 46.06, "volume": 45450.0}, {"date": "2017-09-15", "close": 47.15, "volume": 81447.0}, {"date": "2017-09-18", "close": 47.21, "volume": 24842.0}, {"date": "2017-09-19", "close": 46.27, "volume": 35172.0}, {"date": "2017-09-20", "close": 47.24, "volume": 34189.0}, {"date": "2017-09-21", "close": 46.12, "volume": 27510.0}, {"date": "2017-09-22", "close": 46.62, "volume": 25196.0}, {"date": "2017-09-25", "close": 47.13, "volume": 22228.0}, {"date": "2017-09-26", "close": 48.13, "volume": 45889.0}, {"date": "2017-09-27", "close": 50.25, "volume": 48764.0}, {"date": "2017-09-28", "close": 51.0, "volume": 23222.0}, {"date": "2017-09-29", "close": 50.7, "volume": 30855.0}, {"date": "2017-10-02", "close": 51.36, "volume": 37480.0}, {"date": "2017-10-03", "close": 51.79, "volume": 29557.0}, {"date": "2017-10-04", "close": 50.98, "volume": 14352.0}, {"date": "2017-10-05", "close": 49.92, "volume": 37050.0}, {"date": "2017-10-06", "close": 49.7, "volume": 15262.0}, {"date": "2017-10-09", "close": 49.5, "volume": 12720.0}, {"date": "2017-10-10", "close": 49.6, "volume": 14570.0}, {"date": "2017-10-11", "close": 49.44, "volume": 15496.0}, {"date": "2017-10-12", "close": 49.73, "volume": 21755.0}, {"date": "2017-10-13", "close": 50.07, "volume": 12972.0}, {"date": "2017-10-16", "close": 50.02, "volume": 19423.0}, {"date": "2017-10-17", "close": 50.56, "volume": 14096.0}, {"date": "2017-10-18", "close": 50.25, "volume": 22029.0}, {"date": "2017-10-19", "close": 50.51, "volume": 32886.0}, {"date": "2017-10-20", "close": 47.5, "volume": 70246.0}, {"date": "2017-10-23", "close": 49.5, "volume": 29734.0}, {"date": "2017-10-24", "close": 48.78, "volume": 26044.0}, {"date": "2017-10-25", "close": 48.61, "volume": 38874.0}, {"date": "2017-10-26", "close": 49.42, "volume": 33361.0}, {"date": "2017-10-27", "close": 49.26, "volume": 19137.0}, {"date": "2017-10-30", "close": 48.52, "volume": 43928.0}, {"date": "2017-10-31", "close": 50.27, "volume": 42389.0}, {"date": "2017-11-01", "close": 47.6, "volume": 46010.0}, {"date": "2017-11-02", "close": 48.07, "volume": 24683.0}, {"date": "2017-11-03", "close": 47.8, "volume": 19289.0}, {"date": "2017-11-06", "close": 46.93, "volume": 8964.0}, {"date": "2017-11-07", "close": 45.92, "volume": 23278.0}, {"date": "2017-11-08", "close": 45.88, "volume": 20045.0}, {"date": "2017-11-09", "close": 46.23, "volume": 22168.0}, {"date": "2017-11-10", "close": 45.81, "volume": 7293.0}, {"date": "2017-11-13", "close": 46.0, "volume": 16385.0}, {"date": "2017-11-14", "close": 47.85, "volume": 19808.0}, {"date": "2017-11-15", "close": 47.3, "volume": 48484.0}, {"date": "2017-11-16", "close": 48.5, "volume": 13673.0}, {"date": "2017-11-17", "close": 49.53, "volume": 13465.0}, {"date": "2017-11-20", "close": 50.61, "volume": 29797.0}, {"date": "2017-11-21", "close": 50.42, "volume": 25898.0}, {"date": "2017-11-22", "close": 50.63, "volume": 21671.0}, {"date": "2017-11-24", "close": 50.07, "volume": 11050.0}, {"date": "2017-11-27", "close": 50.0, "volume": 14910.0}, {"date": "2017-11-28", "close": 50.97, "volume": 30034.0}, {"date": "2017-11-29", "close": 52.63, "volume": 19864.0}, {"date": "2017-11-30", "close": 52.0, "volume": 75213.0}, {"date": "2017-12-01", "close": 50.4, "volume": 20863.0}, {"date": "2017-12-04", "close": 51.43, "volume": 22790.0}, {"date": "2017-12-05", "close": 51.53, "volume": 32272.0}, {"date": "2017-12-06", "close": 51.69, "volume": 17665.0}, {"date": "2017-12-07", "close": 50.12, "volume": 15158.0}, {"date": "2017-12-08", "close": 47.26, "volume": 33554.0}, {"date": "2017-12-11", "close": 47.23, "volume": 21645.0}, {"date": "2017-12-12", "close": 47.4, "volume": 18226.0}, {"date": "2017-12-13", "close": 47.61, "volume": 13986.0}, {"date": "2017-12-14", "close": 46.59, "volume": 16885.0}, {"date": "2017-12-15", "close": 47.35, "volume": 51755.0}, {"date": "2017-12-18", "close": 48.4, "volume": 38941.0}, {"date": "2017-12-19", "close": 48.24, "volume": 15351.0}, {"date": "2017-12-20", "close": 48.8, "volume": 11810.0}, {"date": "2017-12-21", "close": 48.58, "volume": 13478.0}, {"date": "2017-12-22", "close": 47.68, "volume": 12735.0}, {"date": "2017-12-26", "close": 47.48, "volume": 17018.0}, {"date": "2017-12-27", "close": 46.76, "volume": 15047.0}, {"date": "2017-12-28", "close": 47.6, "volume": 27153.0}, {"date": "2017-12-29", "close": 46.78, "volume": 14929.0}, {"date": "2018-01-02", "close": 47.14, "volume": 33840.0}, {"date": "2018-01-03", "close": 47.02, "volume": 18956.0}, {"date": "2018-01-04", "close": 48.09, "volume": 19010.0}, {"date": "2018-01-05", "close": 48.95, "volume": 26220.0}, {"date": "2018-01-08", "close": 47.81, "volume": 30110.0}, {"date": "2018-01-09", "close": 47.37, "volume": 16286.0}, {"date": "2018-01-10", "close": 46.92, "volume": 18115.0}, {"date": "2018-01-11", "close": 48.93, "volume": 16134.0}, {"date": "2018-01-12", "close": 48.89, "volume": 17849.0}, {"date": "2018-01-16", "close": 48.4, "volume": 28477.0}, {"date": "2018-01-17", "close": 48.68, "volume": 13341.0}, {"date": "2018-01-18", "close": 47.76, "volume": 14165.0}, {"date": "2018-01-19", "close": 47.77, "volume": 24340.0}, {"date": "2018-01-22", "close": 47.08, "volume": 20957.0}, {"date": "2018-01-23", "close": 47.0, "volume": 21654.0}, {"date": "2018-01-24", "close": 46.62, "volume": 16845.0}, {"date": "2018-01-25", "close": 46.55, "volume": 20177.0}, {"date": "2018-01-26", "close": 46.98, "volume": 10663.0}, {"date": "2018-01-29", "close": 46.74, "volume": 27543.0}, {"date": "2018-01-30", "close": 44.84, "volume": 32472.0}, {"date": "2018-01-31", "close": 43.08, "volume": 29195.0}, {"date": "2018-02-01", "close": 43.93, "volume": 24057.0}, {"date": "2018-02-02", "close": 41.79, "volume": 68700.0}, {"date": "2018-02-05", "close": 40.5, "volume": 42046.0}, {"date": "2018-02-06", "close": 38.9, "volume": 48407.0}, {"date": "2018-02-07", "close": 39.95, "volume": 12232.0}, {"date": "2018-02-08", "close": 38.55, "volume": 22695.0}, {"date": "2018-02-09", "close": 39.45, "volume": 25553.0}, {"date": "2018-02-12", "close": 39.42, "volume": 19244.0}, {"date": "2018-02-13", "close": 39.52, "volume": 13733.0}, {"date": "2018-02-14", "close": 40.87, "volume": 27643.0}, {"date": "2018-02-15", "close": 40.5, "volume": 11910.0}, {"date": "2018-02-16", "close": 39.76, "volume": 18346.0}, {"date": "2018-02-20", "close": 39.27, "volume": 18338.0}, {"date": "2018-02-21", "close": 40.34, "volume": 36791.0}, {"date": "2018-02-22", "close": 38.96, "volume": 46190.0}, {"date": "2018-02-23", "close": 39.63, "volume": 14062.0}, {"date": "2018-02-26", "close": 39.52, "volume": 13728.0}, {"date": "2018-02-27", "close": 37.89, "volume": 19147.0}, {"date": "2018-02-28", "close": 38.86, "volume": 34295.0}, {"date": "2018-03-01", "close": 38.16, "volume": 15223.0}, {"date": "2018-03-02", "close": 38.25, "volume": 19372.0}, {"date": "2018-03-05", "close": 38.78, "volume": 12878.0}, {"date": "2018-03-06", "close": 40.2, "volume": 29528.0}, {"date": "2018-03-07", "close": 39.5, "volume": 31433.0}, {"date": "2018-03-08", "close": 38.96, "volume": 29112.0}, {"date": "2018-03-09", "close": 40.22, "volume": 22248.0}, {"date": "2018-03-12", "close": 39.81, "volume": 9183.0}, {"date": "2018-03-13", "close": 39.13, "volume": 16566.0}, {"date": "2018-03-14", "close": 38.97, "volume": 11257.0}, {"date": "2018-03-15", "close": 38.18, "volume": 9154.0}, {"date": "2018-03-16", "close": 39.0, "volume": 71978.0}, {"date": "2018-03-19", "close": 38.22, "volume": 24193.0}, {"date": "2018-03-20", "close": 37.37, "volume": 22623.0}, {"date": "2018-03-21", "close": 37.41, "volume": 15124.0}, {"date": "2018-03-22", "close": 36.45, "volume": 24658.0}, {"date": "2018-03-23", "close": 35.03, "volume": 58921.0}, {"date": "2018-03-26", "close": 36.53, "volume": 59157.0}, {"date": "2018-03-27", "close": 36.08, "volume": 27169.0}, {"date": "2018-03-28", "close": 37.32, "volume": 20442.0}, {"date": "2018-03-29", "close": 39.58, "volume": 161590.0}, {"date": "2018-04-02", "close": 38.09, "volume": 18896.0}, {"date": "2018-04-03", "close": 39.16, "volume": 20167.0}, {"date": "2018-04-04", "close": 39.03, "volume": 18183.0}, {"date": "2018-04-05", "close": 39.67, "volume": 24293.0}, {"date": "2018-04-06", "close": 39.07, "volume": 47345.0}, {"date": "2018-04-09", "close": 38.75, "volume": 10161.0}, {"date": "2018-04-10", "close": 39.2, "volume": 21169.0}, {"date": "2018-04-11", "close": 39.49, "volume": 18369.0}, {"date": "2018-04-12", "close": 38.55, "volume": 9580.0}, {"date": "2018-04-13", "close": 38.18, "volume": 24740.0}, {"date": "2018-04-16", "close": 39.14, "volume": 10702.0}, {"date": "2018-04-17", "close": 39.44, "volume": 6238.0}, {"date": "2018-04-18", "close": 39.75, "volume": 19799.0}, {"date": "2018-04-19", "close": 38.4, "volume": 19865.0}, {"date": "2018-04-20", "close": 38.38, "volume": 12574.0}, {"date": "2018-04-23", "close": 38.52, "volume": 6273.0}, {"date": "2018-04-24", "close": 39.21, "volume": 20003.0}, {"date": "2018-04-25", "close": 39.38, "volume": 5316.0}, {"date": "2018-04-26", "close": 39.25, "volume": 7654.0}, {"date": "2018-04-27", "close": 36.41, "volume": 36826.0}, {"date": "2018-04-30", "close": 36.66, "volume": 19608.0}, {"date": "2018-05-01", "close": 36.9, "volume": 8661.0}, {"date": "2018-05-02", "close": 37.68, "volume": 12750.0}, {"date": "2018-05-03", "close": 37.15, "volume": 4162.0}, {"date": "2018-05-04", "close": 38.04, "volume": 17370.0}, {"date": "2018-05-07", "close": 38.37, "volume": 5410.0}, {"date": "2018-05-08", "close": 37.44, "volume": 9237.0}, {"date": "2018-05-09", "close": 37.34, "volume": 14051.0}, {"date": "2018-05-10", "close": 37.44, "volume": 19271.0}, {"date": "2018-05-11", "close": 37.39, "volume": 13617.0}, {"date": "2018-05-14", "close": 37.51, "volume": 33186.0}, {"date": "2018-05-15", "close": 37.1, "volume": 22165.0}, {"date": "2018-05-16", "close": 37.37, "volume": 22258.0}, {"date": "2018-05-17", "close": 38.08, "volume": 31126.0}, {"date": "2018-05-18", "close": 38.95, "volume": 25703.0}, {"date": "2018-05-21", "close": 38.62, "volume": 7961.0}, {"date": "2018-05-22", "close": 37.4, "volume": 21458.0}, {"date": "2018-05-23", "close": 37.82, "volume": 33912.0}, {"date": "2018-05-24", "close": 38.15, "volume": 18934.0}, {"date": "2018-05-25", "close": 37.77, "volume": 5414.0}, {"date": "2018-05-29", "close": 38.28, "volume": 29487.0}, {"date": "2018-05-30", "close": 38.73, "volume": 30506.0}, {"date": "2018-05-31", "close": 37.27, "volume": 15664.0}, {"date": "2018-06-01", "close": 36.94, "volume": 24785.0}, {"date": "2018-06-04", "close": 37.02, "volume": 39729.0}, {"date": "2018-06-05", "close": 38.4, "volume": 23514.0}, {"date": "2018-06-06", "close": 38.59, "volume": 27983.0}, {"date": "2018-06-07", "close": 38.83, "volume": 6629.0}, {"date": "2018-06-08", "close": 38.56, "volume": 12105.0}, {"date": "2018-06-11", "close": 38.48, "volume": 24164.0}, {"date": "2018-06-12", "close": 39.64, "volume": 24645.0}, {"date": "2018-06-13", "close": 38.81, "volume": 18804.0}, {"date": "2018-06-14", "close": 38.58, "volume": 22399.0}, {"date": "2018-06-15", "close": 39.41, "volume": 29130.0}, {"date": "2018-06-18", "close": 39.37, "volume": 27243.0}, {"date": "2018-06-19", "close": 39.55, "volume": 10268.0}, {"date": "2018-06-20", "close": 39.65, "volume": 27592.0}, {"date": "2018-06-21", "close": 39.57, "volume": 13169.0}, {"date": "2018-06-22", "close": 39.96, "volume": 50220.0}, {"date": "2018-06-25", "close": 40.08, "volume": 25283.0}, {"date": "2018-06-26", "close": 40.75, "volume": 17445.0}, {"date": "2018-06-27", "close": 40.42, "volume": 17237.0}, {"date": "2018-06-28", "close": 39.91, "volume": 12589.0}, {"date": "2018-06-29", "close": 39.9, "volume": 34022.0}, {"date": "2018-07-02", "close": 39.2, "volume": 25081.0}, {"date": "2018-07-03", "close": 39.69, "volume": 7146.0}, {"date": "2018-07-05", "close": 39.68, "volume": 10689.0}, {"date": "2018-07-06", "close": 39.96, "volume": 11930.0}, {"date": "2018-07-09", "close": 39.61, "volume": 20984.0}, {"date": "2018-07-10", "close": 38.79, "volume": 29970.0}, {"date": "2018-07-11", "close": 38.55, "volume": 18115.0}, {"date": "2018-07-12", "close": 38.49, "volume": 12880.0}, {"date": "2018-07-13", "close": 38.22, "volume": 5515.0}, {"date": "2018-07-16", "close": 38.08, "volume": 17801.0}, {"date": "2018-07-17", "close": 37.92, "volume": 37979.0}, {"date": "2018-07-18", "close": 38.09, "volume": 6926.0}, {"date": "2018-07-19", "close": 38.33, "volume": 12284.0}, {"date": "2018-07-20", "close": 37.57, "volume": 16320.0}, {"date": "2018-07-23", "close": 37.58, "volume": 10204.0}, {"date": "2018-07-24", "close": 36.88, "volume": 15604.0}, {"date": "2018-07-25", "close": 35.89, "volume": 11015.0}, {"date": "2018-07-26", "close": 35.85, "volume": 11433.0}, {"date": "2018-07-27", "close": 35.51, "volume": 15524.0}, {"date": "2018-07-30", "close": 35.55, "volume": 9786.0}, {"date": "2018-07-31", "close": 35.83, "volume": 11142.0}, {"date": "2018-08-01", "close": 35.17, "volume": 10980.0}, {"date": "2018-08-02", "close": 35.27, "volume": 12218.0}, {"date": "2018-08-03", "close": 35.55, "volume": 14254.0}, {"date": "2018-08-06", "close": 35.76, "volume": 6049.0}, {"date": "2018-08-07", "close": 36.16, "volume": 12626.0}, {"date": "2018-08-08", "close": 36.13, "volume": 2692.0}, {"date": "2018-08-09", "close": 36.35, "volume": 2877.0}, {"date": "2018-08-10", "close": 35.76, "volume": 3558.0}, {"date": "2018-08-13", "close": 35.24, "volume": 6779.0}, {"date": "2018-08-14", "close": 35.6, "volume": 14555.0}, {"date": "2018-08-15", "close": 36.15, "volume": 19493.0}, {"date": "2018-08-16", "close": 36.28, "volume": 16884.0}, {"date": "2018-08-17", "close": 36.68, "volume": 25856.0}, {"date": "2018-08-20", "close": 37.46, "volume": 9794.0}, {"date": "2018-08-21", "close": 38.4, "volume": 25351.0}, {"date": "2018-08-22", "close": 38.36, "volume": 20196.0}, {"date": "2018-08-23", "close": 38.76, "volume": 22191.0}, {"date": "2018-08-24", "close": 36.64, "volume": 116992.0}, {"date": "2018-08-27", "close": 36.16, "volume": 14019.0}, {"date": "2018-08-28", "close": 36.24, "volume": 13834.0}, {"date": "2018-08-29", "close": 35.69, "volume": 11394.0}, {"date": "2018-08-30", "close": 35.18, "volume": 11207.0}, {"date": "2018-08-31", "close": 35.68, "volume": 23580.0}, {"date": "2018-09-04", "close": 34.94, "volume": 14345.0}, {"date": "2018-09-05", "close": 34.37, "volume": 16070.0}, {"date": "2018-09-06", "close": 34.2, "volume": 27970.0}, {"date": "2018-09-07", "close": 34.59, "volume": 10195.0}, {"date": "2018-09-10", "close": 34.68, "volume": 9825.0}, {"date": "2018-09-11", "close": 33.77, "volume": 16753.0}, {"date": "2018-09-12", "close": 32.8, "volume": 14410.0}, {"date": "2018-09-13", "close": 32.88, "volume": 17778.0}, {"date": "2018-09-14", "close": 33.0, "volume": 12560.0}, {"date": "2018-09-17", "close": 32.86, "volume": 18872.0}, {"date": "2018-09-18", "close": 32.31, "volume": 13714.0}, {"date": "2018-09-19", "close": 32.04, "volume": 13919.0}, {"date": "2018-09-20", "close": 31.45, "volume": 40813.0}, {"date": "2018-09-21", "close": 31.66, "volume": 91180.0}, {"date": "2018-09-24", "close": 30.49, "volume": 33376.0}, {"date": "2018-09-25", "close": 30.41, "volume": 15451.0}, {"date": "2018-09-26", "close": 29.91, "volume": 20967.0}, {"date": "2018-09-27", "close": 29.64, "volume": 17750.0}, {"date": "2018-09-28", "close": 29.74, "volume": 24934.0}, {"date": "2018-10-01", "close": 30.13, "volume": 35629.0}, {"date": "2018-10-02", "close": 29.5, "volume": 22001.0}, {"date": "2018-10-03", "close": 29.92, "volume": 34211.0}, {"date": "2018-10-04", "close": 30.11, "volume": 27277.0}, {"date": "2018-10-05", "close": 29.6, "volume": 15652.0}, {"date": "2018-10-08", "close": 29.26, "volume": 28104.0}, {"date": "2018-10-09", "close": 29.15, "volume": 31329.0}, {"date": "2018-10-10", "close": 29.1, "volume": 25686.0}, {"date": "2018-10-11", "close": 29.05, "volume": 18139.0}, {"date": "2018-10-12", "close": 28.82, "volume": 39253.0}, {"date": "2018-10-15", "close": 28.89, "volume": 18574.0}, {"date": "2018-10-16", "close": 29.17, "volume": 20509.0}, {"date": "2018-10-17", "close": 28.8, "volume": 57669.0}, {"date": "2018-10-18", "close": 28.09, "volume": 36038.0}, {"date": "2018-10-19", "close": 28.29, "volume": 16317.0}, {"date": "2018-10-22", "close": 28.27, "volume": 20006.0}, {"date": "2018-10-23", "close": 28.03, "volume": 26062.0}, {"date": "2018-10-24", "close": 27.6, "volume": 36010.0}, {"date": "2018-10-25", "close": 27.41, "volume": 25466.0}, {"date": "2018-10-26", "close": 22.75, "volume": 99067.0}, {"date": "2018-10-29", "close": 23.64, "volume": 82311.0}, {"date": "2018-10-30", "close": 24.51, "volume": 39956.0}, {"date": "2018-10-31", "close": 25.42, "volume": 59785.0}, {"date": "2018-11-01", "close": 25.12, "volume": 23613.0}, {"date": "2018-11-02", "close": 25.17, "volume": 11140.0}, {"date": "2018-11-05", "close": 24.08, "volume": 19867.0}, {"date": "2018-11-06", "close": 24.5, "volume": 28103.0}, {"date": "2018-11-07", "close": 25.22, "volume": 31177.0}, {"date": "2018-11-08", "close": 25.26, "volume": 12111.0}, {"date": "2018-11-09", "close": 24.57, "volume": 103674.0}, {"date": "2018-11-12", "close": 24.83, "volume": 9655.0}, {"date": "2018-11-13", "close": 24.7, "volume": 10068.0}, {"date": "2018-11-14", "close": 24.69, "volume": 11904.0}, {"date": "2018-11-15", "close": 24.74, "volume": 11656.0}, {"date": "2018-11-16", "close": 25.07, "volume": 15079.0}, {"date": "2018-11-19", "close": 24.47, "volume": 16933.0}, {"date": "2018-11-20", "close": 24.23, "volume": 30818.0}, {"date": "2018-11-21", "close": 24.14, "volume": 53809.0}, {"date": "2018-11-23", "close": 24.59, "volume": 10904.0}, {"date": "2018-11-26", "close": 24.39, "volume": 28931.0}, {"date": "2018-11-27", "close": 24.21, "volume": 56346.0}, {"date": "2018-11-28", "close": 25.15, "volume": 30430.0}, {"date": "2018-11-29", "close": 25.12, "volume": 11264.0}, {"date": "2018-11-30", "close": 24.82, "volume": 19317.0}, {"date": "2018-12-03", "close": 24.89, "volume": 66087.0}, {"date": "2018-12-04", "close": 24.17, "volume": 34930.0}, {"date": "2018-12-06", "close": 24.46, "volume": 16677.0}, {"date": "2018-12-07", "close": 24.34, "volume": 16120.0}, {"date": "2018-12-10", "close": 23.72, "volume": 23720.0}, {"date": "2018-12-11", "close": 23.87, "volume": 22455.0}, {"date": "2018-12-12", "close": 23.85, "volume": 66002.0}, {"date": "2018-12-13", "close": 23.34, "volume": 36768.0}, {"date": "2018-12-14", "close": 23.34, "volume": 15527.0}, {"date": "2018-12-17", "close": 23.52, "volume": 17199.0}, {"date": "2018-12-18", "close": 22.52, "volume": 46159.0}, {"date": "2018-12-19", "close": 22.31, "volume": 41258.0}, {"date": "2018-12-20", "close": 22.79, "volume": 70947.0}, {"date": "2018-12-21", "close": 22.24, "volume": 82178.0}, {"date": "2018-12-24", "close": 21.79, "volume": 24222.0}, {"date": "2018-12-26", "close": 21.93, "volume": 38245.0}, {"date": "2018-12-27", "close": 22.18, "volume": 34317.0}, {"date": "2018-12-28", "close": 21.96, "volume": 40664.0}, {"date": "2018-12-31", "close": 22.08, "volume": 41405.0}, {"date": "2019-01-02", "close": 23.9, "volume": 73817.0}, {"date": "2019-01-03", "close": 23.04, "volume": 24024.0}, {"date": "2019-01-04", "close": 24.7, "volume": 19215.0}, {"date": "2019-01-07", "close": 24.87, "volume": 47717.0}, {"date": "2019-01-08", "close": 25.51, "volume": 20360.0}, {"date": "2019-01-09", "close": 25.95, "volume": 16129.0}, {"date": "2019-01-10", "close": 25.88, "volume": 13930.0}, {"date": "2019-01-11", "close": 25.28, "volume": 15615.0}, {"date": "2019-01-14", "close": 24.84, "volume": 28295.0}, {"date": "2019-01-15", "close": 24.98, "volume": 8927.0}, {"date": "2019-01-16", "close": 24.88, "volume": 15043.0}, {"date": "2019-01-17", "close": 24.64, "volume": 14849.0}, {"date": "2019-01-18", "close": 24.0, "volume": 29073.0}, {"date": "2019-01-22", "close": 23.83, "volume": 101801.0}, {"date": "2019-01-23", "close": 24.26, "volume": 13397.0}, {"date": "2019-01-24", "close": 24.11, "volume": 10738.0}, {"date": "2019-01-25", "close": 24.8, "volume": 9218.0}, {"date": "2019-01-28", "close": 24.26, "volume": 19866.0}, {"date": "2019-01-29", "close": 24.33, "volume": 20332.0}, {"date": "2019-01-30", "close": 24.71, "volume": 14802.0}, {"date": "2019-01-31", "close": 24.97, "volume": 22649.0}, {"date": "2019-02-01", "close": 25.32, "volume": 10478.0}, {"date": "2019-02-04", "close": 25.33, "volume": 24647.0}, {"date": "2019-02-05", "close": 22.15, "volume": 93737.0}, {"date": "2019-02-06", "close": 22.0, "volume": 46217.0}, {"date": "2019-02-07", "close": 22.47, "volume": 17000.0}, {"date": "2019-02-08", "close": 22.44, "volume": 15184.0}, {"date": "2019-02-11", "close": 21.73, "volume": 29688.0}, {"date": "2019-02-12", "close": 23.55, "volume": 30380.0}, {"date": "2019-02-13", "close": 23.32, "volume": 19367.0}, {"date": "2019-02-14", "close": 23.32, "volume": 18646.0}, {"date": "2019-02-15", "close": 24.14, "volume": 13523.0}, {"date": "2019-02-19", "close": 24.78, "volume": 22364.0}, {"date": "2019-02-20", "close": 25.07, "volume": 28246.0}, {"date": "2019-02-21", "close": 25.35, "volume": 16056.0}, {"date": "2019-02-22", "close": 25.42, "volume": 19418.0}, {"date": "2019-02-25", "close": 25.13, "volume": 21983.0}, {"date": "2019-02-26", "close": 25.46, "volume": 14081.0}, {"date": "2019-02-27", "close": 24.87, "volume": 9380.0}, {"date": "2019-02-28", "close": 24.89, "volume": 7128.0}, {"date": "2019-03-01", "close": 25.13, "volume": 7772.0}, {"date": "2019-03-04", "close": 25.07, "volume": 58160.0}, {"date": "2019-03-05", "close": 25.15, "volume": 6303.0}, {"date": "2019-03-06", "close": 24.65, "volume": 18544.0}, {"date": "2019-03-07", "close": 24.12, "volume": 13591.0}, {"date": "2019-03-08", "close": 24.16, "volume": 11108.0}, {"date": "2019-03-11", "close": 24.7, "volume": 11803.0}, {"date": "2019-03-12", "close": 24.35, "volume": 10463.0}, {"date": "2019-03-13", "close": 24.08, "volume": 14397.0}, {"date": "2019-03-14", "close": 23.8, "volume": 27031.0}, {"date": "2019-03-15", "close": 23.78, "volume": 39495.0}, {"date": "2019-03-18", "close": 24.42, "volume": 26110.0}, {"date": "2019-03-19", "close": 24.69, "volume": 26666.0}, {"date": "2019-03-20", "close": 24.32, "volume": 18870.0}, {"date": "2019-03-21", "close": 24.1, "volume": 12962.0}, {"date": "2019-03-22", "close": 23.15, "volume": 26292.0}, {"date": "2019-03-25", "close": 23.75, "volume": 16915.0}, {"date": "2019-03-26", "close": 23.74, "volume": 23429.0}, {"date": "2019-03-27", "close": 24.25, "volume": 27197.0}, {"date": "2019-03-28", "close": 23.77, "volume": 31190.0}, {"date": "2019-03-29", "close": 23.19, "volume": 34007.0}, {"date": "2019-04-01", "close": 23.75, "volume": 25151.0}, {"date": "2019-04-02", "close": 23.42, "volume": 17095.0}, {"date": "2019-04-03", "close": 23.71, "volume": 43821.0}, {"date": "2019-04-04", "close": 24.77, "volume": 33509.0}, {"date": "2019-04-05", "close": 25.24, "volume": 36712.0}, {"date": "2019-04-08", "close": 25.24, "volume": 20476.0}, {"date": "2019-04-09", "close": 24.16, "volume": 54120.0}, {"date": "2019-04-10", "close": 25.0, "volume": 16477.0}, {"date": "2019-04-11", "close": 25.75, "volume": 24841.0}, {"date": "2019-04-12", "close": 24.88, "volume": 13498.0}, {"date": "2019-04-15", "close": 25.07, "volume": 9000.0}, {"date": "2019-04-16", "close": 25.37, "volume": 17477.0}, {"date": "2019-04-17", "close": 25.23, "volume": 14400.0}, {"date": "2019-04-18", "close": 25.23, "volume": 9992.0}, {"date": "2019-04-22", "close": 24.51, "volume": 20667.0}, {"date": "2019-04-23", "close": 25.27, "volume": 10830.0}, {"date": "2019-04-24", "close": 24.17, "volume": 26790.0}, {"date": "2019-04-25", "close": 24.09, "volume": 8892.0}, {"date": "2019-04-26", "close": 24.42, "volume": 5134.0}, {"date": "2019-04-29", "close": 24.0, "volume": 21497.0}, {"date": "2019-04-30", "close": 21.66, "volume": 141203.0}, {"date": "2019-05-01", "close": 22.77, "volume": 41734.0}, {"date": "2019-05-02", "close": 22.53, "volume": 20429.0}, {"date": "2019-05-03", "close": 23.08, "volume": 26305.0}, {"date": "2019-05-06", "close": 22.22, "volume": 34062.0}, {"date": "2019-05-07", "close": 20.98, "volume": 20506.0}, {"date": "2019-05-08", "close": 20.48, "volume": 37434.0}, {"date": "2019-05-09", "close": 20.28, "volume": 21113.0}, {"date": "2019-05-10", "close": 20.16, "volume": 26855.0}, {"date": "2019-05-13", "close": 19.32, "volume": 17096.0}, {"date": "2019-05-14", "close": 19.54, "volume": 18309.0}, {"date": "2019-05-15", "close": 19.58, "volume": 31921.0}, {"date": "2019-05-16", "close": 19.7, "volume": 30194.0}, {"date": "2019-05-17", "close": 18.97, "volume": 43706.0}, {"date": "2019-05-20", "close": 18.66, "volume": 30044.0}, {"date": "2019-05-21", "close": 18.9, "volume": 19657.0}, {"date": "2019-05-22", "close": 18.84, "volume": 12199.0}, {"date": "2019-05-23", "close": 18.3, "volume": 29961.0}, {"date": "2019-05-24", "close": 17.82, "volume": 37958.0}, {"date": "2019-05-28", "close": 17.17, "volume": 64989.0}, {"date": "2019-05-29", "close": 17.23, "volume": 39718.0}, {"date": "2019-05-30", "close": 17.45, "volume": 13566.0}, {"date": "2019-05-31", "close": 17.15, "volume": 15739.0}, {"date": "2019-06-03", "close": 16.87, "volume": 68310.0}, {"date": "2019-06-04", "close": 18.7, "volume": 18852.0}, {"date": "2019-06-05", "close": 18.46, "volume": 22207.0}, {"date": "2019-06-06", "close": 18.03, "volume": 17030.0}, {"date": "2019-06-07", "close": 17.97, "volume": 9229.0}, {"date": "2019-06-10", "close": 18.08, "volume": 21584.0}, {"date": "2019-06-11", "close": 17.77, "volume": 16915.0}, {"date": "2019-06-12", "close": 17.52, "volume": 25426.0}, {"date": "2019-06-13", "close": 17.7, "volume": 16871.0}, {"date": "2019-06-14", "close": 17.22, "volume": 9992.0}, {"date": "2019-06-17", "close": 16.94, "volume": 12969.0}, {"date": "2019-06-18", "close": 16.75, "volume": 14370.0}, {"date": "2019-06-19", "close": 16.69, "volume": 18909.0}, {"date": "2019-06-20", "close": 16.12, "volume": 36640.0}, {"date": "2019-06-21", "close": 18.06, "volume": 87585.0}, {"date": "2019-06-24", "close": 16.97, "volume": 27018.0}, {"date": "2019-06-25", "close": 16.57, "volume": 21271.0}, {"date": "2019-06-26", "close": 16.61, "volume": 20682.0}, {"date": "2019-06-27", "close": 16.66, "volume": 29615.0}, {"date": "2019-06-28", "close": 17.06, "volume": 43383.0}, {"date": "2019-07-01", "close": 17.42, "volume": 19038.0}, {"date": "2019-07-02", "close": 16.79, "volume": 16314.0}, {"date": "2019-07-03", "close": 17.47, "volume": 3979.0}, {"date": "2019-07-05", "close": 17.06, "volume": 4339.0}, {"date": "2019-07-08", "close": 16.83, "volume": 11808.0}, {"date": "2019-07-09", "close": 16.67, "volume": 10470.0}, {"date": "2019-07-10", "close": 16.54, "volume": 39250.0}, {"date": "2019-07-11", "close": 16.75, "volume": 12647.0}, {"date": "2019-07-12", "close": 17.1, "volume": 7163.0}, {"date": "2019-07-15", "close": 16.87, "volume": 7349.0}, {"date": "2019-07-16", "close": 17.18, "volume": 16083.0}, {"date": "2019-07-17", "close": 17.11, "volume": 5938.0}, {"date": "2019-07-18", "close": 16.88, "volume": 13499.0}, {"date": "2019-07-19", "close": 16.87, "volume": 11374.0}, {"date": "2019-07-22", "close": 16.97, "volume": 13447.0}, {"date": "2019-07-23", "close": 16.73, "volume": 17437.0}, {"date": "2019-07-24", "close": 16.89, "volume": 16953.0}, {"date": "2019-07-25", "close": 16.43, "volume": 17305.0}, {"date": "2019-07-26", "close": 16.79, "volume": 14486.0}, {"date": "2019-07-29", "close": 17.13, "volume": 13468.0}, {"date": "2019-07-30", "close": 17.43, "volume": 14951.0}, {"date": "2019-07-31", "close": 18.37, "volume": 38613.0}, {"date": "2019-08-01", "close": 17.78, "volume": 12390.0}, {"date": "2019-08-02", "close": 17.44, "volume": 11877.0}, {"date": "2019-08-05", "close": 17.25, "volume": 22976.0}, {"date": "2019-08-06", "close": 17.49, "volume": 11722.0}, {"date": "2019-08-07", "close": 17.45, "volume": 5889.0}, {"date": "2019-08-08", "close": 17.56, "volume": 15304.0}, {"date": "2019-08-09", "close": 17.17, "volume": 8073.0}, {"date": "2019-08-12", "close": 16.93, "volume": 7943.0}, {"date": "2019-08-13", "close": 16.83, "volume": 10165.0}, {"date": "2019-08-14", "close": 16.32, "volume": 18723.0}, {"date": "2019-08-15", "close": 16.34, "volume": 23063.0}, {"date": "2019-08-16", "close": 15.62, "volume": 48256.0}, {"date": "2019-08-19", "close": 15.54, "volume": 31965.0}, {"date": "2019-08-20", "close": 15.73, "volume": 15634.0}, {"date": "2019-08-21", "close": 16.04, "volume": 21765.0}, {"date": "2019-08-22", "close": 14.98, "volume": 68115.0}, {"date": "2019-08-23", "close": 14.99, "volume": 72192.0}, {"date": "2019-08-26", "close": 14.97, "volume": 23889.0}, {"date": "2019-08-27", "close": 13.48, "volume": 101417.0}, {"date": "2019-08-28", "close": 13.0, "volume": 58648.0}, {"date": "2019-08-29", "close": 14.31, "volume": 81167.0}, {"date": "2019-08-30", "close": 15.14, "volume": 21088.0}, {"date": "2019-09-03", "close": 15.3, "volume": 36036.0}, {"date": "2019-09-04", "close": 15.65, "volume": 54117.0}, {"date": "2019-09-05", "close": 15.89, "volume": 39158.0}, {"date": "2019-09-06", "close": 15.36, "volume": 14976.0}, {"date": "2019-09-09", "close": 15.71, "volume": 33371.0}, {"date": "2019-09-10", "close": 16.13, "volume": 37296.0}, {"date": "2019-09-11", "close": 16.61, "volume": 33444.0}, {"date": "2019-09-12", "close": 16.42, "volume": 30004.0}, {"date": "2019-09-13", "close": 16.5, "volume": 39740.0}, {"date": "2019-09-16", "close": 16.61, "volume": 22322.0}, {"date": "2019-09-17", "close": 16.31, "volume": 15515.0}, {"date": "2019-09-18", "close": 16.46, "volume": 24093.0}, {"date": "2019-09-19", "close": 15.9, "volume": 13660.0}, {"date": "2019-09-20", "close": 15.75, "volume": 69017.0}, {"date": "2019-09-23", "close": 16.16, "volume": 23913.0}, {"date": "2019-09-24", "close": 15.57, "volume": 24114.0}, {"date": "2019-09-25", "close": 15.53, "volume": 24639.0}, {"date": "2019-09-26", "close": 15.01, "volume": 9549.0}, {"date": "2019-09-27", "close": 14.98, "volume": 17461.0}, {"date": "2019-09-30", "close": 14.82, "volume": 40363.0}, {"date": "2019-10-01", "close": 14.33, "volume": 33767.0}, {"date": "2019-10-02", "close": 14.78, "volume": 44701.0}, {"date": "2019-10-03", "close": 14.14, "volume": 60468.0}, {"date": "2019-10-04", "close": 13.96, "volume": 62426.0}, {"date": "2019-10-07", "close": 14.22, "volume": 56631.0}, {"date": "2019-10-08", "close": 13.89, "volume": 15212.0}, {"date": "2019-10-09", "close": 14.2, "volume": 52945.0}, {"date": "2019-10-10", "close": 14.17, "volume": 40571.0}, {"date": "2019-10-11", "close": 14.59, "volume": 71379.0}, {"date": "2019-10-14", "close": 14.58, "volume": 17658.0}, {"date": "2019-10-15", "close": 14.72, "volume": 59153.0}, {"date": "2019-10-16", "close": 14.68, "volume": 40015.0}, {"date": "2019-10-17", "close": 14.87, "volume": 45697.0}, {"date": "2019-10-18", "close": 15.13, "volume": 31105.0}, {"date": "2019-10-21", "close": 15.37, "volume": 34087.0}, {"date": "2019-10-22", "close": 15.28, "volume": 27608.0}, {"date": "2019-10-23", "close": 15.19, "volume": 24353.0}, {"date": "2019-10-24", "close": 14.81, "volume": 21932.0}, {"date": "2019-10-25", "close": 15.02, "volume": 18655.0}, {"date": "2019-10-28", "close": 15.01, "volume": 20815.0}, {"date": "2019-10-29", "close": 16.2, "volume": 49025.0}, {"date": "2019-10-30", "close": 16.65, "volume": 76612.0}, {"date": "2019-10-31", "close": 16.57, "volume": 21993.0}, {"date": "2019-11-01", "close": 17.74, "volume": 45387.0}, {"date": "2019-11-04", "close": 18.05, "volume": 28113.0}, {"date": "2019-11-05", "close": 17.93, "volume": 40974.0}, {"date": "2019-11-06", "close": 17.81, "volume": 27539.0}, {"date": "2019-11-07", "close": 17.8, "volume": 30924.0}, {"date": "2019-11-08", "close": 17.85, "volume": 37950.0}, {"date": "2019-11-11", "close": 17.8, "volume": 28868.0}, {"date": "2019-11-12", "close": 18.03, "volume": 27047.0}, {"date": "2019-11-13", "close": 17.58, "volume": 26554.0}, {"date": "2019-11-14", "close": 17.37, "volume": 18223.0}, {"date": "2019-11-15", "close": 17.41, "volume": 11686.0}, {"date": "2019-11-18", "close": 17.17, "volume": 18847.0}, {"date": "2019-11-19", "close": 17.31, "volume": 35795.0}, {"date": "2019-11-20", "close": 17.33, "volume": 23611.0}, {"date": "2019-11-21", "close": 17.49, "volume": 29195.0}, {"date": "2019-11-22", "close": 17.73, "volume": 13623.0}, {"date": "2019-11-25", "close": 18.18, "volume": 42822.0}, {"date": "2019-11-26", "close": 18.14, "volume": 73248.0}, {"date": "2019-11-27", "close": 18.43, "volume": 40757.0}, {"date": "2019-11-29", "close": 18.38, "volume": 14610.0}, {"date": "2019-12-02", "close": 18.42, "volume": 16951.0}, {"date": "2019-12-03", "close": 18.62, "volume": 33366.0}, {"date": "2019-12-04", "close": 18.93, "volume": 33376.0}, {"date": "2019-12-05", "close": 19.31, "volume": 20559.0}, {"date": "2019-12-06", "close": 19.67, "volume": 47618.0}, {"date": "2019-12-09", "close": 19.57, "volume": 32905.0}, {"date": "2019-12-10", "close": 19.69, "volume": 10982.0}, {"date": "2019-12-11", "close": 20.09, "volume": 29900.0}, {"date": "2019-12-12", "close": 20.07, "volume": 37354.0}, {"date": "2019-12-13", "close": 20.03, "volume": 30113.0}, {"date": "2019-12-16", "close": 20.17, "volume": 38089.0}, {"date": "2019-12-17", "close": 20.26, "volume": 35854.0}, {"date": "2019-12-18", "close": 20.32, "volume": 30183.0}, {"date": "2019-12-19", "close": 20.24, "volume": 31091.0}, {"date": "2019-12-20", "close": 20.545, "volume": 94467.0}, {"date": "2019-12-23", "close": 20.56, "volume": 21980.0}, {"date": "2019-12-24", "close": 20.56, "volume": 5978.0}, {"date": "2019-12-26", "close": 20.73, "volume": 17565.0}, {"date": "2019-12-27", "close": 20.46, "volume": 23951.0}, {"date": "2019-12-30", "close": 20.14, "volume": 20483.0}, {"date": "2019-12-31", "close": 19.92, "volume": 23229.0}, {"date": "2020-01-02", "close": 19.67, "volume": 28187.0}, {"date": "2020-01-03", "close": 19.89, "volume": 36923.0}, {"date": "2020-01-06", "close": 20.48, "volume": 23959.0}, {"date": "2020-01-07", "close": 20.93, "volume": 25296.0}, {"date": "2020-01-08", "close": 20.62, "volume": 20901.0}, {"date": "2020-01-09", "close": 20.65, "volume": 14873.0}, {"date": "2020-01-10", "close": 20.52, "volume": 17258.0}, {"date": "2020-01-13", "close": 20.69, "volume": 17806.0}, {"date": "2020-01-14", "close": 20.65, "volume": 13847.0}, {"date": "2020-01-15", "close": 20.66, "volume": 21797.0}, {"date": "2020-01-16", "close": 20.75, "volume": 17072.0}, {"date": "2020-01-17", "close": 20.17, "volume": 22075.0}, {"date": "2020-01-21", "close": 20.15, "volume": 18087.0}, {"date": "2020-01-22", "close": 20.08, "volume": 13009.0}, {"date": "2020-01-23", "close": 19.75, "volume": 26928.0}, {"date": "2020-01-24", "close": 19.23, "volume": 16548.0}, {"date": "2020-01-27", "close": 19.05, "volume": 12766.0}, {"date": "2020-01-28", "close": 17.71, "volume": 62936.0}, {"date": "2020-01-29", "close": 16.9, "volume": 23684.0}, {"date": "2020-01-30", "close": 16.75, "volume": 21814.0}, {"date": "2020-01-31", "close": 16.4, "volume": 35816.0}, {"date": "2020-02-03", "close": 16.41, "volume": 26887.0}, {"date": "2020-02-04", "close": 16.29, "volume": 27869.0}, {"date": "2020-02-05", "close": 16.49, "volume": 48110.0}, {"date": "2020-02-06", "close": 16.18, "volume": 33891.0}, {"date": "2020-02-07", "close": 15.92, "volume": 20356.0}, {"date": "2020-02-10", "close": 15.28, "volume": 31246.0}, {"date": "2020-02-11", "close": 15.24, "volume": 25086.0}, {"date": "2020-02-12", "close": 15.62, "volume": 30642.0}, {"date": "2020-02-13", "close": 15.44, "volume": 14626.0}, {"date": "2020-02-14", "close": 15.45, "volume": 22362.0}, {"date": "2020-02-18", "close": 15.27, "volume": 22257.0}, {"date": "2020-02-19", "close": 15.37, "volume": 26772.0}, {"date": "2020-02-20", "close": 15.37, "volume": 28740.0}, {"date": "2020-02-21", "close": 15.08, "volume": 40134.0}, {"date": "2020-02-24", "close": 14.39, "volume": 28834.0}, {"date": "2020-02-25", "close": 12.98, "volume": 97718.0}, {"date": "2020-02-26", "close": 14.0, "volume": 86824.0}, {"date": "2020-02-27", "close": 13.84, "volume": 85536.0}, {"date": "2020-02-28", "close": 13.74, "volume": 25143.0}, {"date": "2020-03-02", "close": 13.82, "volume": 42932.0}, {"date": "2020-03-03", "close": 14.15, "volume": 44436.0}, {"date": "2020-03-04", "close": 14.29, "volume": 43376.0}, {"date": "2020-03-05", "close": 13.06, "volume": 45216.0}, {"date": "2020-03-06", "close": 13.14, "volume": 32101.0}, {"date": "2020-03-09", "close": 12.27, "volume": 36596.0}, {"date": "2020-03-10", "close": 12.54, "volume": 36633.0}, {"date": "2020-03-11", "close": 12.12, "volume": 23620.0}, {"date": "2020-03-12", "close": 11.08, "volume": 62871.0}, {"date": "2020-03-13", "close": 11.27, "volume": 33245.0}, {"date": "2020-03-16", "close": 11.26, "volume": 41180.0}, {"date": "2020-03-17", "close": 11.9, "volume": 47333.0}, {"date": "2020-03-18", "close": 10.7, "volume": 46078.0}, {"date": "2020-03-19", "close": 11.05, "volume": 57519.0}, {"date": "2020-03-20", "close": 11.59, "volume": 45501.0}, {"date": "2020-03-23", "close": 11.5, "volume": 49299.0}, {"date": "2020-03-24", "close": 12.17, "volume": 37015.0}, {"date": "2020-03-25", "close": 11.68, "volume": 30330.0}, {"date": "2020-03-26", "close": 12.32, "volume": 39369.0}, {"date": "2020-03-27", "close": 11.21, "volume": 22988.0}, {"date": "2020-03-30", "close": 10.91, "volume": 26411.0}, {"date": "2020-03-31", "close": 10.96, "volume": 40017.0}, {"date": "2020-04-01", "close": 10.05, "volume": 40734.0}, {"date": "2020-04-02", "close": 10.5, "volume": 29606.0}, {"date": "2020-04-03", "close": 9.73, "volume": 46208.0}, {"date": "2020-04-06", "close": 9.97, "volume": 33394.0}, {"date": "2020-04-07", "close": 9.72, "volume": 39216.0}, {"date": "2020-04-08", "close": 9.53, "volume": 40056.0}, {"date": "2020-04-09", "close": 9.78, "volume": 46000.0}, {"date": "2020-04-13", "close": 9.36, "volume": 30196.0}, {"date": "2020-04-14", "close": 9.45, "volume": 63363.0}, {"date": "2020-04-15", "close": 8.85, "volume": 61356.0}, {"date": "2020-04-16", "close": 8.93, "volume": 64475.0}, {"date": "2020-04-17", "close": 9.11, "volume": 38073.0}, {"date": "2020-04-20", "close": 8.82, "volume": 50654.0}, {"date": "2020-04-21", "close": 8.89, "volume": 24252.0}, {"date": "2020-04-22", "close": 8.76, "volume": 22539.0}, {"date": "2020-04-23", "close": 8.28, "volume": 50556.0}, {"date": "2020-04-24", "close": 8.42, "volume": 54329.0}, {"date": "2020-04-27", "close": 8.91, "volume": 59052.0}, {"date": "2020-04-28", "close": 9.02, "volume": 40482.0}, {"date": "2020-04-29", "close": 9.54, "volume": 78386.0}, {"date": "2020-04-30", "close": 9.6, "volume": 66259.0}, {"date": "2020-05-01", "close": 8.91, "volume": 63687.0}, {"date": "2020-05-04", "close": 8.61, "volume": 79030.0}, {"date": "2020-05-05", "close": 8.27, "volume": 68077.0}, {"date": "2020-05-06", "close": 8.26, "volume": 83672.0}, {"date": "2020-05-07", "close": 8.27, "volume": 90376.0}, {"date": "2020-05-08", "close": 8.91, "volume": 112074.0}, {"date": "2020-05-11", "close": 9.1, "volume": 56206.0}, {"date": "2020-05-12", "close": 8.55, "volume": 75345.0}, {"date": "2020-05-13", "close": 8.33, "volume": 51914.0}, {"date": "2020-05-14", "close": 8.17, "volume": 64387.0}, {"date": "2020-05-15", "close": 8.53, "volume": 42112.0}, {"date": "2020-05-18", "close": 8.78, "volume": 75497.0}, {"date": "2020-05-19", "close": 8.02, "volume": 139868.0}, {"date": "2020-05-20", "close": 8.57, "volume": 51792.0}, {"date": "2020-05-21", "close": 8.7, "volume": 38999.0}, {"date": "2020-05-22", "close": 8.87, "volume": 51087.0}, {"date": "2020-05-26", "close": 10.1, "volume": 125100.0}, {"date": "2020-05-27", "close": 10.46, "volume": 84934.0}, {"date": "2020-05-28", "close": 10.29, "volume": 44348.0}, {"date": "2020-05-29", "close": 9.93, "volume": 41145.0}, {"date": "2020-06-01", "close": 9.76, "volume": 68243.0}, {"date": "2020-06-02", "close": 9.46, "volume": 52229.0}, {"date": "2020-06-03", "close": 9.92, "volume": 67820.0}, {"date": "2020-06-04", "close": 10.47, "volume": 52503.0}, {"date": "2020-06-05", "close": 11.1, "volume": 117175.0}, {"date": "2020-06-08", "close": 12.25, "volume": 110090.0}, {"date": "2020-06-09", "close": 11.93, "volume": 51265.0}, {"date": "2020-06-10", "close": 12.1, "volume": 78163.0}, {"date": "2020-06-11", "close": 11.74, "volume": 181644.0}, {"date": "2020-06-12", "close": 13.07, "volume": 111354.0}, {"date": "2020-06-15", "close": 13.43, "volume": 122547.0}, {"date": "2020-06-16", "close": 12.36, "volume": 119407.0}, {"date": "2020-06-17", "close": 11.5, "volume": 123601.0}, {"date": "2020-06-18", "close": 11.45, "volume": 86111.0}, {"date": "2020-06-19", "close": 11.62, "volume": 115702.0}, {"date": "2020-06-22", "close": 11.85, "volume": 85679.0}, {"date": "2020-06-23", "close": 11.91, "volume": 87149.0}, {"date": "2020-06-24", "close": 11.75, "volume": 152163.0}, {"date": "2020-06-25", "close": 11.67, "volume": 203093.0}, {"date": "2020-06-26", "close": 13.01, "volume": 949294.0}, {"date": "2020-06-29", "close": 12.73, "volume": 98336.0}, {"date": "2020-06-30", "close": 12.63, "volume": 81647.0}, {"date": "2020-07-01", "close": 12.77, "volume": 77393.0}, {"date": "2020-07-02", "close": 12.87, "volume": 64004.0}, {"date": "2020-07-06", "close": 13.51, "volume": 60805.0}, {"date": "2020-07-07", "close": 13.64, "volume": 62243.0}, {"date": "2020-07-08", "close": 14.55, "volume": 99192.0}, {"date": "2020-07-09", "close": 14.35, "volume": 76794.0}, {"date": "2020-07-10", "close": 15.01, "volume": 84211.0}, {"date": "2020-07-13", "close": 13.38, "volume": 142040.0}, {"date": "2020-07-14", "close": 13.49, "volume": 79930.0}, {"date": "2020-07-15", "close": 14.5, "volume": 68029.0}, {"date": "2020-07-16", "close": 14.97, "volume": 93045.0}, {"date": "2020-07-17", "close": 15.57, "volume": 135136.0}, {"date": "2020-07-20", "close": 14.59, "volume": 50963.0}, {"date": "2020-07-21", "close": 14.89, "volume": 73186.0}, {"date": "2020-07-22", "close": 14.99, "volume": 112402.0}, {"date": "2020-07-23", "close": 15.04, "volume": 37401.0}, {"date": "2020-07-24", "close": 14.67, "volume": 45068.0}, {"date": "2020-07-27", "close": 15.0, "volume": 37362.0}, {"date": "2020-07-28", "close": 15.4, "volume": 49465.0}, {"date": "2020-07-29", "close": 15.34, "volume": 62695.0}, {"date": "2020-07-30", "close": 15.77, "volume": 75556.0}, {"date": "2020-07-31", "close": 15.77, "volume": 37183.0}, {"date": "2020-08-03", "close": 16.59, "volume": 54193.0}, {"date": "2020-08-04", "close": 16.33, "volume": 39267.0}, {"date": "2020-08-05", "close": 16.43, "volume": 54936.0}, {"date": "2020-08-06", "close": 16.51, "volume": 54441.0}, {"date": "2020-08-07", "close": 16.95, "volume": 57944.0}, {"date": "2020-08-10", "close": 17.26, "volume": 35554.0}, {"date": "2020-08-11", "close": 17.28, "volume": 57662.0}, {"date": "2020-08-12", "close": 17.65, "volume": 35029.0}, {"date": "2020-08-13", "close": 17.61, "volume": 38699.0}, {"date": "2020-08-14", "close": 17.94, "volume": 65007.0}, {"date": "2020-08-17", "close": 18.01, "volume": 43096.0}, {"date": "2020-08-18", "close": 18.15, "volume": 27132.0}, {"date": "2020-08-19", "close": 18.18, "volume": 28549.0}, {"date": "2020-08-20", "close": 18.35, "volume": 48436.0}, {"date": "2020-08-21", "close": 17.6, "volume": 60130.0}, {"date": "2020-08-24", "close": 17.99, "volume": 52307.0}, {"date": "2020-08-25", "close": 15.85, "volume": 152021.0}, {"date": "2020-08-26", "close": 15.75, "volume": 102202.0}, {"date": "2020-08-27", "close": 16.89, "volume": 81020.0}, {"date": "2020-08-28", "close": 16.54, "volume": 95234.0}, {"date": "2020-08-31", "close": 16.58, "volume": 150067.0}, {"date": "2020-09-01", "close": 18.7, "volume": 132254.0}, {"date": "2020-09-02", "close": 18.92, "volume": 94623.0}, {"date": "2020-09-03", "close": 18.29, "volume": 94486.0}, {"date": "2020-09-04", "close": 18.13, "volume": 91198.0}, {"date": "2020-09-08", "close": 17.61, "volume": 101312.0}, {"date": "2020-09-09", "close": 17.93, "volume": 83682.0}, {"date": "2020-09-10", "close": 18.93, "volume": 120710.0}, {"date": "2020-09-11", "close": 19.09, "volume": 79202.0}, {"date": "2020-09-14", "close": 19.77, "volume": 54940.0}, {"date": "2020-09-15", "close": 20.65, "volume": 112619.0}, {"date": "2020-09-16", "close": 21.62, "volume": 98392.0}, {"date": "2020-09-17", "close": 23.25, "volume": 133411.0}, {"date": "2020-09-18", "close": 24.44, "volume": 151390.0}, {"date": "2020-09-21", "close": 24.67, "volume": 133104.0}, {"date": "2020-09-22", "close": 24.22, "volume": 59135.0}, {"date": "2020-09-23", "close": 24.21, "volume": 68774.0}, {"date": "2020-09-24", "close": 23.3, "volume": 78863.0}, {"date": "2020-09-25", "close": 22.8, "volume": 38309.0}, {"date": "2020-09-28", "close": 23.09, "volume": 46348.0}, {"date": "2020-09-29", "close": 23.51, "volume": 121490.0}, {"date": "2020-09-30", "close": 24.0, "volume": 62686.0}, {"date": "2020-10-01", "close": 24.47, "volume": 40638.0}, {"date": "2020-10-02", "close": 24.11, "volume": 131817.0}, {"date": "2020-10-05", "close": 26.83, "volume": 63563.0}, {"date": "2020-10-06", "close": 25.41, "volume": 51957.0}, {"date": "2020-10-07", "close": 26.34, "volume": 33131.0}, {"date": "2020-10-08", "close": 26.17, "volume": 34701.0}, {"date": "2020-10-09", "close": 28.87, "volume": 98939.0}, {"date": "2020-10-12", "close": 28.19, "volume": 103100.0}, {"date": "2020-10-13", "close": 27.2, "volume": 27958.0}, {"date": "2020-10-14", "close": 26.77, "volume": 14700.0}, {"date": "2020-10-15", "close": 27.14, "volume": 23170.0}, {"date": "2020-10-16", "close": 26.47, "volume": 31749.0}, {"date": "2020-10-19", "close": 26.03, "volume": 20717.0}, {"date": "2020-10-20", "close": 26.08, "volume": 52768.0}, {"date": "2020-10-21", "close": 25.07, "volume": 33393.0}, {"date": "2020-10-22", "close": 25.08, "volume": 70984.0}, {"date": "2020-10-23", "close": 26.3, "volume": 52030.0}, {"date": "2020-10-26", "close": 26.05, "volume": 45983.0}, {"date": "2020-10-27", "close": 29.83, "volume": 142248.0}, {"date": "2020-10-28", "close": 28.66, "volume": 43178.0}, {"date": "2020-10-29", "close": 29.0, "volume": 35041.0}, {"date": "2020-10-30", "close": 27.95, "volume": 60738.0}, {"date": "2020-11-02", "close": 29.69, "volume": 32393.0}, {"date": "2020-11-03", "close": 29.63, "volume": 30307.0}, {"date": "2020-11-04", "close": 28.98, "volume": 34842.0}, {"date": "2020-11-05", "close": 31.55, "volume": 55877.0}, {"date": "2020-11-06", "close": 31.35, "volume": 43583.0}, {"date": "2020-11-09", "close": 30.12, "volume": 29666.0}, {"date": "2020-11-10", "close": 30.7, "volume": 33334.0}, {"date": "2020-11-11", "close": 31.02, "volume": 24236.0}, {"date": "2020-11-12", "close": 31.5, "volume": 55396.0}, {"date": "2020-11-13", "close": 31.4, "volume": 39794.0}, {"date": "2020-11-16", "close": 30.38, "volume": 48118.0}, {"date": "2020-11-17", "close": 29.1, "volume": 43927.0}, {"date": "2020-11-18", "close": 27.92, "volume": 69229.0}, {"date": "2020-11-19", "close": 27.34, "volume": 61683.0}, {"date": "2020-11-20", "close": 24.81, "volume": 177499.0}, {"date": "2020-11-23", "close": 29.04, "volume": 107119.0}, {"date": "2020-11-24", "close": 29.01, "volume": 51516.0}, {"date": "2020-11-25", "close": 29.44, "volume": 35745.0}, {"date": "2020-11-27", "close": 29.62, "volume": 27352.0}, {"date": "2020-11-30", "close": 29.26, "volume": 55009.0}, {"date": "2020-12-01", "close": 29.5, "volume": 48512.0}, {"date": "2020-12-02", "close": 29.64, "volume": 22559.0}, {"date": "2020-12-03", "close": 30.42, "volume": 40603.0}, {"date": "2020-12-04", "close": 30.97, "volume": 32282.0}, {"date": "2020-12-07", "close": 31.18, "volume": 67844.0}, {"date": "2020-12-08", "close": 32.14, "volume": 35082.0}, {"date": "2020-12-09", "close": 31.9, "volume": 44156.0}, {"date": "2020-12-10", "close": 33.06, "volume": 34615.0}, {"date": "2020-12-11", "close": 32.5, "volume": 46712.0}, {"date": "2020-12-14", "close": 31.55, "volume": 29300.0}, {"date": "2020-12-15", "close": 33.57, "volume": 37225.0}, {"date": "2020-12-16", "close": 34.45, "volume": 36048.0}, {"date": "2020-12-17", "close": 35.26, "volume": 43211.0}, {"date": "2020-12-18", "close": 34.54, "volume": 105680.0}, {"date": "2020-12-21", "close": 35.23, "volume": 31638.0}, {"date": "2020-12-22", "close": 34.86, "volume": 34389.0}, {"date": "2020-12-23", "close": 33.6, "volume": 28807.0}, {"date": "2020-12-24", "close": 34.78, "volume": 28233.0}, {"date": "2020-12-28", "close": 34.0, "volume": 27569.0}, {"date": "2020-12-29", "close": 32.36, "volume": 36806.0}, {"date": "2020-12-30", "close": 34.37, "volume": 31553.0}, {"date": "2020-12-31", "close": 34.97, "volume": 34324.0}, {"date": "2021-01-04", "close": 32.78, "volume": 104764.0}, {"date": "2021-01-05", "close": 33.38, "volume": 22235.0}, {"date": "2021-01-06", "close": 35.48, "volume": 28870.0}, {"date": "2021-01-07", "close": 35.87, "volume": 16851.0}, {"date": "2021-01-08", "close": 34.93, "volume": 26245.0}, {"date": "2021-01-11", "close": 35.98, "volume": 22849.0}, {"date": "2021-01-12", "close": 36.21, "volume": 79998.0}, {"date": "2021-01-13", "close": 35.67, "volume": 20837.0}, {"date": "2021-01-14", "close": 35.96, "volume": 23305.0}, {"date": "2021-01-15", "close": 35.13, "volume": 17862.0}, {"date": "2021-01-19", "close": 34.7, "volume": 27946.0}, {"date": "2021-01-20", "close": 33.97, "volume": 45769.0}, {"date": "2021-01-21", "close": 34.49, "volume": 27188.0}, {"date": "2021-01-22", "close": 36.82, "volume": 24355.0}, {"date": "2021-01-25", "close": 37.44, "volume": 34621.0}, {"date": "2021-01-26", "close": 36.16, "volume": 64683.0}, {"date": "2021-01-27", "close": 34.89, "volume": 24873.0}, {"date": "2021-01-28", "close": 34.62, "volume": 24216.0}, {"date": "2021-01-29", "close": 34.12, "volume": 41886.0}, {"date": "2021-02-01", "close": 33.44, "volume": 49530.0}, {"date": "2021-02-02", "close": 34.84, "volume": 25880.0}, {"date": "2021-02-03", "close": 35.07, "volume": 18050.0}, {"date": "2021-02-04", "close": 34.19, "volume": 35069.0}, {"date": "2021-02-05", "close": 34.2, "volume": 25584.0}, {"date": "2021-02-08", "close": 35.74, "volume": 26902.0}, {"date": "2021-02-09", "close": 34.74, "volume": 28678.0}, {"date": "2021-02-10", "close": 34.15, "volume": 27956.0}, {"date": "2021-02-11", "close": 32.77, "volume": 52798.0}, {"date": "2021-02-12", "close": 33.42, "volume": 36220.0}, {"date": "2021-02-16", "close": 33.39, "volume": 28651.0}, {"date": "2021-02-17", "close": 32.96, "volume": 25078.0}, {"date": "2021-02-18", "close": 33.06, "volume": 32467.0}, {"date": "2021-02-19", "close": 34.4, "volume": 18786.0}, {"date": "2021-02-22", "close": 35.06, "volume": 32378.0}, {"date": "2021-02-23", "close": 34.59, "volume": 22368.0}, {"date": "2021-02-24", "close": 35.62, "volume": 79529.0}, {"date": "2021-02-25", "close": 33.0, "volume": 57750.0}, {"date": "2021-02-26", "close": 33.08, "volume": 47140.0}, {"date": "2021-03-01", "close": 36.69, "volume": 44470.0}, {"date": "2021-03-02", "close": 36.58, "volume": 23947.0}, {"date": "2021-03-03", "close": 34.81, "volume": 36291.0}, {"date": "2021-03-04", "close": 33.27, "volume": 51361.0}, {"date": "2021-03-05", "close": 33.44, "volume": 44909.0}, {"date": "2021-03-08", "close": 35.41, "volume": 39867.0}, {"date": "2021-03-09", "close": 35.94, "volume": 29326.0}, {"date": "2021-03-10", "close": 36.76, "volume": 36882.0}, {"date": "2021-03-11", "close": 36.98, "volume": 27342.0}, {"date": "2021-03-12", "close": 37.99, "volume": 18174.0}, {"date": "2021-03-15", "close": 37.49, "volume": 41010.0}, {"date": "2021-03-16", "close": 36.91, "volume": 26824.0}, {"date": "2021-03-17", "close": 38.29, "volume": 55626.0}, {"date": "2021-03-18", "close": 39.05, "volume": 123422.0}, {"date": "2021-03-19", "close": 39.09, "volume": 73826.0}, {"date": "2021-03-22", "close": 39.45, "volume": 112617.0}, {"date": "2021-03-23", "close": 37.15, "volume": 53170.0}, {"date": "2021-03-24", "close": 36.37, "volume": 117507.0}, {"date": "2021-03-25", "close": 35.59, "volume": 70883.0}, {"date": "2021-03-26", "close": 35.9, "volume": 72516.0}, {"date": "2021-03-29", "close": 34.08, "volume": 94181.0}, {"date": "2021-03-30", "close": 33.89, "volume": 81727.0}, {"date": "2021-03-31", "close": 34.85, "volume": 72190.0}, {"date": "2021-04-01", "close": 35.9, "volume": 20842.0}, {"date": "2021-04-05", "close": 38.08, "volume": 59991.0}, {"date": "2021-04-06", "close": 40.05, "volume": 63210.0}, {"date": "2021-04-07", "close": 38.73, "volume": 25894.0}, {"date": "2021-04-08", "close": 38.52, "volume": 14989.0}, {"date": "2021-04-09", "close": 40.26, "volume": 27737.0}, {"date": "2021-04-12", "close": 40.09, "volume": 37486.0}, {"date": "2021-04-13", "close": 38.12, "volume": 39042.0}, {"date": "2021-04-14", "close": 37.85, "volume": 29751.0}, {"date": "2021-04-15", "close": 37.51, "volume": 28832.0}, {"date": "2021-04-16", "close": 37.83, "volume": 29289.0}, {"date": "2021-04-19", "close": 37.78, "volume": 28313.0}, {"date": "2021-04-20", "close": 37.14, "volume": 24180.0}, {"date": "2021-04-21", "close": 37.92, "volume": 8605.0}, {"date": "2021-04-22", "close": 36.25, "volume": 83007.0}, {"date": "2021-04-23", "close": 35.89, "volume": 68418.0}, {"date": "2021-04-26", "close": 36.86, "volume": 80389.0}, {"date": "2021-04-27", "close": 39.95, "volume": 71703.0}, {"date": "2021-04-28", "close": 43.21, "volume": 111332.0}, {"date": "2021-04-29", "close": 42.19, "volume": 38256.0}, {"date": "2021-04-30", "close": 43.53, "volume": 68733.0}, {"date": "2021-05-03", "close": 46.58, "volume": 70051.0}, {"date": "2021-05-04", "close": 49.6, "volume": 114562.0}, {"date": "2021-05-05", "close": 50.0, "volume": 73149.0}, {"date": "2021-05-06", "close": 47.63, "volume": 44435.0}, {"date": "2021-05-07", "close": 48.87, "volume": 38601.0}, {"date": "2021-05-10", "close": 45.63, "volume": 27633.0}, {"date": "2021-05-11", "close": 46.38, "volume": 37991.0}, {"date": "2021-05-12", "close": 43.25, "volume": 41007.0}, {"date": "2021-05-13", "close": 43.39, "volume": 49197.0}, {"date": "2021-05-14", "close": 43.42, "volume": 51716.0}, {"date": "2021-05-17", "close": 45.09, "volume": 37846.0}, {"date": "2021-05-18", "close": 45.07, "volume": 36386.0}, {"date": "2021-05-19", "close": 47.12, "volume": 29611.0}, {"date": "2021-05-20", "close": 48.86, "volume": 75709.0}, {"date": "2021-05-21", "close": 47.52, "volume": 63913.0}, {"date": "2021-05-24", "close": 46.62, "volume": 30253.0}, {"date": "2021-05-25", "close": 47.41, "volume": 42158.0}, {"date": "2021-05-26", "close": 47.57, "volume": 24365.0}, {"date": "2021-05-27", "close": 49.26, "volume": 33766.0}, {"date": "2021-05-28", "close": 46.48, "volume": 27173.0}, {"date": "2021-06-01", "close": 47.64, "volume": 39610.0}, {"date": "2021-06-02", "close": 47.36, "volume": 23540.0}, {"date": "2021-06-03", "close": 45.68, "volume": 33521.0}, {"date": "2021-06-04", "close": 47.09, "volume": 31546.0}, {"date": "2021-06-07", "close": 49.82, "volume": 68065.0}, {"date": "2021-06-08", "close": 49.22, "volume": 30698.0}, {"date": "2021-06-09", "close": 49.04, "volume": 26195.0}, {"date": "2021-06-10", "close": 46.84, "volume": 24268.0}, {"date": "2021-06-11", "close": 46.92, "volume": 20216.0}, {"date": "2021-06-14", "close": 46.95, "volume": 25918.0}, {"date": "2021-06-15", "close": 47.66, "volume": 27544.0}, {"date": "2021-06-16", "close": 45.97, "volume": 38987.0}, {"date": "2021-06-17", "close": 43.66, "volume": 43721.0}, {"date": "2021-06-18", "close": 43.81, "volume": 43065.0}, {"date": "2021-06-21", "close": 43.75, "volume": 51216.0}, {"date": "2021-06-22", "close": 42.8, "volume": 49592.0}, {"date": "2021-06-23", "close": 43.17, "volume": 50023.0}, {"date": "2021-06-24", "close": 44.49, "volume": 73598.0}, {"date": "2021-06-25", "close": 43.72, "volume": 786554.0}, {"date": "2021-06-28", "close": 41.28, "volume": 46646.0}, {"date": "2021-06-29", "close": 40.35, "volume": 57653.0}, {"date": "2021-06-30", "close": 40.39, "volume": 111697.0}, {"date": "2021-07-01", "close": 42.34, "volume": 58300.0}, {"date": "2021-07-02", "close": 41.6, "volume": 31359.0}, {"date": "2021-07-06", "close": 39.65, "volume": 29973.0}, {"date": "2021-07-07", "close": 38.58, "volume": 31445.0}, {"date": "2021-07-08", "close": 38.06, "volume": 48292.0}, {"date": "2021-07-09", "close": 38.89, "volume": 19260.0}, {"date": "2021-07-12", "close": 38.58, "volume": 29721.0}, {"date": "2021-07-13", "close": 37.59, "volume": 29420.0}, {"date": "2021-07-14", "close": 37.4, "volume": 28606.0}, {"date": "2021-07-15", "close": 36.91, "volume": 38514.0}, {"date": "2021-07-16", "close": 36.18, "volume": 28344.0}, {"date": "2021-07-19", "close": 34.49, "volume": 54091.0}, {"date": "2021-07-20", "close": 35.91, "volume": 51681.0}, {"date": "2021-07-21", "close": 37.44, "volume": 41276.0}, {"date": "2021-07-22", "close": 36.02, "volume": 25728.0}, {"date": "2021-07-23", "close": 36.37, "volume": 18330.0}, {"date": "2021-07-26", "close": 35.97, "volume": 12306.0}, {"date": "2021-07-27", "close": 35.39, "volume": 14864.0}, {"date": "2021-07-28", "close": 35.08, "volume": 14342.0}, {"date": "2021-07-29", "close": 35.59, "volume": 19030.0}, {"date": "2021-07-30", "close": 34.5, "volume": 15969.0}, {"date": "2021-08-02", "close": 34.1, "volume": 20543.0}, {"date": "2021-08-03", "close": 34.17, "volume": 31878.0}, {"date": "2021-08-04", "close": 33.8, "volume": 24411.0}, {"date": "2021-08-05", "close": 35.01, "volume": 12628.0}, {"date": "2021-08-06", "close": 35.14, "volume": 16761.0}, {"date": "2021-08-09", "close": 34.98, "volume": 9778.0}, {"date": "2021-08-10", "close": 35.36, "volume": 6192.0}, {"date": "2021-08-11", "close": 36.67, "volume": 12011.0}, {"date": "2021-08-12", "close": 36.32, "volume": 8875.0}, {"date": "2021-08-13", "close": 36.44, "volume": 13356.0}, {"date": "2021-08-16", "close": 37.77, "volume": 15944.0}, {"date": "2021-08-17", "close": 36.71, "volume": 21232.0}, {"date": "2021-08-18", "close": 36.08, "volume": 20459.0}, {"date": "2021-08-19", "close": 35.31, "volume": 19103.0}, {"date": "2021-08-20", "close": 36.41, "volume": 26184.0}, {"date": "2021-08-23", "close": 37.02, "volume": 24387.0}, {"date": "2021-08-24", "close": 37.82, "volume": 23616.0}, {"date": "2021-08-25", "close": 36.5, "volume": 17034.0}, {"date": "2021-08-26", "close": 35.74, "volume": 22329.0}, {"date": "2021-08-27", "close": 36.33, "volume": 17190.0}, {"date": "2021-08-30", "close": 35.15, "volume": 10008.0}, {"date": "2021-08-31", "close": 34.92, "volume": 28229.0}, {"date": "2021-09-01", "close": 34.95, "volume": 32516.0}, {"date": "2021-09-02", "close": 35.36, "volume": 22200.0}, {"date": "2021-09-03", "close": 35.01, "volume": 10613.0}, {"date": "2021-09-07", "close": 35.41, "volume": 13298.0}, {"date": "2021-09-08", "close": 34.45, "volume": 17685.0}, {"date": "2021-09-09", "close": 34.98, "volume": 10756.0}, {"date": "2021-09-10", "close": 34.05, "volume": 15520.0}, {"date": "2021-09-13", "close": 34.1, "volume": 11703.0}, {"date": "2021-09-14", "close": 33.42, "volume": 23202.0}, {"date": "2021-09-15", "close": 34.22, "volume": 12110.0}, {"date": "2021-09-16", "close": 34.45, "volume": 11501.0}, {"date": "2021-09-17", "close": 36.6, "volume": 33362.0}, {"date": "2021-09-20", "close": 33.92, "volume": 22441.0}, {"date": "2021-09-21", "close": 33.01, "volume": 13043.0}, {"date": "2021-09-22", "close": 33.57, "volume": 10349.0}, {"date": "2021-09-23", "close": 32.91, "volume": 25746.0}, {"date": "2021-09-24", "close": 32.38, "volume": 28022.0}, {"date": "2021-09-27", "close": 33.28, "volume": 41467.0}, {"date": "2021-09-28", "close": 32.59, "volume": 21434.0}, {"date": "2021-09-29", "close": 31.5, "volume": 23400.0}, {"date": "2021-09-30", "close": 30.88, "volume": 94092.0}, {"date": "2021-10-01", "close": 30.63, "volume": 18459.0}, {"date": "2021-10-04", "close": 29.81, "volume": 20827.0}, {"date": "2021-10-05", "close": 29.67, "volume": 14589.0}, {"date": "2021-10-06", "close": 29.75, "volume": 22782.0}, {"date": "2021-10-07", "close": 31.1, "volume": 30977.0}, {"date": "2021-10-08", "close": 30.54, "volume": 23693.0}, {"date": "2021-10-11", "close": 30.75, "volume": 17383.0}, {"date": "2021-10-12", "close": 31.0, "volume": 12858.0}, {"date": "2021-10-13", "close": 31.0, "volume": 14226.0}, {"date": "2021-10-14", "close": 30.88, "volume": 15138.0}, {"date": "2021-10-15", "close": 30.24, "volume": 48038.0}, {"date": "2021-10-18", "close": 30.99, "volume": 28032.0}, {"date": "2021-10-19", "close": 30.16, "volume": 22453.0}, {"date": "2021-10-20", "close": 30.23, "volume": 28644.0}, {"date": "2021-10-21", "close": 30.09, "volume": 33104.0}, {"date": "2021-10-22", "close": 30.08, "volume": 25552.0}, {"date": "2021-10-25", "close": 29.29, "volume": 47620.0}, {"date": "2021-10-26", "close": 28.08, "volume": 50588.0}, {"date": "2021-10-27", "close": 26.73, "volume": 35327.0}, {"date": "2021-10-28", "close": 27.59, "volume": 94238.0}, {"date": "2021-10-29", "close": 28.0, "volume": 65091.0}, {"date": "2021-11-01", "close": 27.91, "volume": 49321.0}, {"date": "2021-11-02", "close": 27.29, "volume": 49888.0}, {"date": "2021-11-03", "close": 26.97, "volume": 47445.0}, {"date": "2021-11-04", "close": 26.05, "volume": 41495.0}, {"date": "2021-11-05", "close": 28.84, "volume": 35321.0}, {"date": "2021-11-08", "close": 29.24, "volume": 28113.0}, {"date": "2021-11-09", "close": 28.57, "volume": 13783.0}, {"date": "2021-11-10", "close": 29.21, "volume": 43500.0}, {"date": "2021-11-11", "close": 28.87, "volume": 26051.0}, {"date": "2021-11-12", "close": 29.19, "volume": 15424.0}, {"date": "2021-11-15", "close": 29.45, "volume": 23431.0}, {"date": "2021-11-16", "close": 29.94, "volume": 28004.0}, {"date": "2021-11-17", "close": 29.04, "volume": 21650.0}, {"date": "2021-11-18", "close": 28.47, "volume": 14604.0}, {"date": "2021-11-19", "close": 29.0, "volume": 25591.0}, {"date": "2021-11-22", "close": 28.97, "volume": 18451.0}, {"date": "2021-11-23", "close": 29.6, "volume": 23766.0}, {"date": "2021-11-24", "close": 29.23, "volume": 17737.0}, {"date": "2021-11-26", "close": 28.47, "volume": 19656.0}, {"date": "2021-11-29", "close": 28.07, "volume": 25052.0}, {"date": "2021-11-30", "close": 28.38, "volume": 30250.0}, {"date": "2021-12-01", "close": 28.85, "volume": 39129.0}, {"date": "2021-12-02", "close": 29.34, "volume": 29828.0}, {"date": "2021-12-03", "close": 29.64, "volume": 27455.0}, {"date": "2021-12-06", "close": 29.39, "volume": 42293.0}, {"date": "2021-12-07", "close": 30.71, "volume": 23107.0}, {"date": "2021-12-08", "close": 31.21, "volume": 15942.0}, {"date": "2021-12-09", "close": 30.5, "volume": 24323.0}, {"date": "2021-12-10", "close": 29.99, "volume": 25688.0}, {"date": "2021-12-13", "close": 29.86, "volume": 26540.0}, {"date": "2021-12-14", "close": 29.42, "volume": 28668.0}, {"date": "2021-12-15", "close": 29.54, "volume": 27487.0}, {"date": "2021-12-16", "close": 24.68, "volume": 80364.0}, {"date": "2021-12-17", "close": 24.6, "volume": 51084.0}, {"date": "2021-12-20", "close": 23.61, "volume": 26294.0}, {"date": "2021-12-21", "close": 24.71, "volume": 22762.0}, {"date": "2021-12-22", "close": 25.0, "volume": 24606.0}, {"date": "2021-12-23", "close": 25.7, "volume": 14029.0}, {"date": "2021-12-27", "close": 25.58, "volume": 13601.0}, {"date": "2021-12-28", "close": 25.8, "volume": 29169.0}, {"date": "2021-12-29", "close": 26.55, "volume": 21314.0}, {"date": "2021-12-30", "close": 26.95, "volume": 24705.0}, {"date": "2021-12-31", "close": 26.86, "volume": 16939.0}, {"date": "2022-01-03", "close": 26.84, "volume": 16085.0}, {"date": "2022-01-04", "close": 28.14, "volume": 24389.0}, {"date": "2022-01-05", "close": 28.21, "volume": 29640.0}, {"date": "2022-01-06", "close": 28.18, "volume": 19061.0}, {"date": "2022-01-07", "close": 28.45, "volume": 23382.0}, {"date": "2022-01-10", "close": 27.46, "volume": 22060.0}, {"date": "2022-01-11", "close": 27.1, "volume": 18714.0}, {"date": "2022-01-12", "close": 26.71, "volume": 35340.0}, {"date": "2022-01-13", "close": 27.06, "volume": 12286.0}, {"date": "2022-01-14", "close": 26.74, "volume": 15139.0}, {"date": "2022-01-18", "close": 25.76, "volume": 19447.0}, {"date": "2022-01-19", "close": 24.94, "volume": 21698.0}, {"date": "2022-01-20", "close": 24.49, "volume": 23164.0}, {"date": "2022-01-21", "close": 24.43, "volume": 31464.0}, {"date": "2022-01-24", "close": 25.14, "volume": 36484.0}, {"date": "2022-01-25", "close": 25.08, "volume": 31920.0}, {"date": "2022-01-26", "close": 23.37, "volume": 20134.0}, {"date": "2022-01-27", "close": 23.57, "volume": 28240.0}, {"date": "2022-01-28", "close": 23.7, "volume": 27380.0}, {"date": "2022-01-31", "close": 24.91, "volume": 63935.0}, {"date": "2022-02-01", "close": 24.78, "volume": 31345.0}, {"date": "2022-02-02", "close": 23.58, "volume": 23339.0}, {"date": "2022-02-03", "close": 23.09, "volume": 38498.0}, {"date": "2022-02-04", "close": 23.34, "volume": 25891.0}, {"date": "2022-02-07", "close": 22.68, "volume": 14558.0}, {"date": "2022-02-08", "close": 22.46, "volume": 19196.0}, {"date": "2022-02-09", "close": 22.07, "volume": 25218.0}, {"date": "2022-02-10", "close": 22.89, "volume": 31004.0}, {"date": "2022-02-11", "close": 22.28, "volume": 45881.0}, {"date": "2022-02-14", "close": 23.47, "volume": 43681.0}, {"date": "2022-02-15", "close": 23.77, "volume": 27962.0}, {"date": "2022-02-16", "close": 23.09, "volume": 30292.0}, {"date": "2022-02-17", "close": 22.51, "volume": 35377.0}, {"date": "2022-02-18", "close": 23.01, "volume": 31120.0}, {"date": "2022-02-22", "close": 21.81, "volume": 27097.0}, {"date": "2022-02-23", "close": 21.6, "volume": 27778.0}, {"date": "2022-02-24", "close": 21.99, "volume": 29643.0}, {"date": "2022-02-25", "close": 22.75, "volume": 30887.0}, {"date": "2022-02-28", "close": 21.59, "volume": 24989.0}, {"date": "2022-03-01", "close": 20.12, "volume": 21250.0}, {"date": "2022-03-02", "close": 21.54, "volume": 19548.0}, {"date": "2022-03-03", "close": 21.09, "volume": 14325.0}, {"date": "2022-03-04", "close": 20.0, "volume": 43027.0}, {"date": "2022-03-07", "close": 18.61, "volume": 33267.0}, {"date": "2022-03-08", "close": 19.17, "volume": 26286.0}, {"date": "2022-03-09", "close": 19.87, "volume": 16179.0}, {"date": "2022-03-10", "close": 19.57, "volume": 23583.0}, {"date": "2022-03-11", "close": 18.59, "volume": 22849.0}, {"date": "2022-03-14", "close": 18.48, "volume": 24588.0}, {"date": "2022-03-15", "close": 19.73, "volume": 788243.0}, {"date": "2022-03-16", "close": 20.48, "volume": 41391.0}, {"date": "2022-03-17", "close": 20.63, "volume": 22231.0}, {"date": "2022-03-18", "close": 22.17, "volume": 78759.0}, {"date": "2022-03-21", "close": 21.05, "volume": 48401.0}, {"date": "2022-03-22", "close": 21.2, "volume": 29246.0}, {"date": "2022-03-23", "close": 20.26, "volume": 34456.0}, {"date": "2022-03-24", "close": 20.43, "volume": 26094.0}, {"date": "2022-03-25", "close": 20.44, "volume": 28498.0}, {"date": "2022-03-28", "close": 20.19, "volume": 48062.0}, {"date": "2022-03-29", "close": 21.24, "volume": 32645.0}, {"date": "2022-03-30", "close": 20.3, "volume": 23597.0}, {"date": "2022-03-31", "close": 19.3, "volume": 21287.0}, {"date": "2022-04-01", "close": 19.02, "volume": 22541.0}, {"date": "2022-04-04", "close": 19.32, "volume": 38413.0}, {"date": "2022-04-05", "close": 18.77, "volume": 24704.0}, {"date": "2022-04-06", "close": 18.87, "volume": 34519.0}, {"date": "2022-04-07", "close": 19.5, "volume": 25460.0}, {"date": "2022-04-08", "close": 19.51, "volume": 28474.0}, {"date": "2022-04-11", "close": 19.31, "volume": 25357.0}, {"date": "2022-04-12", "close": 18.88, "volume": 39441.0}, {"date": "2022-04-13", "close": 19.35, "volume": 24349.0}, {"date": "2022-04-14", "close": 19.34, "volume": 29632.0}, {"date": "2022-04-18", "close": 19.18, "volume": 44048.0}, {"date": "2022-04-19", "close": 19.76, "volume": 23533.0}, {"date": "2022-04-20", "close": 19.84, "volume": 24030.0}, {"date": "2022-04-21", "close": 19.58, "volume": 32132.0}, {"date": "2022-04-22", "close": 19.31, "volume": 21557.0}, {"date": "2022-04-25", "close": 19.77, "volume": 32985.0}, {"date": "2022-04-26", "close": 21.86, "volume": 117496.0}, {"date": "2022-04-27", "close": 22.45, "volume": 51309.0}, {"date": "2022-04-28", "close": 22.19, "volume": 40204.0}, {"date": "2022-04-29", "close": 21.69, "volume": 40220.0}, {"date": "2022-05-02", "close": 22.34, "volume": 42071.0}, {"date": "2022-05-03", "close": 22.65, "volume": 29178.0}, {"date": "2022-05-04", "close": 23.81, "volume": 36364.0}, {"date": "2022-05-05", "close": 22.59, "volume": 29297.0}, {"date": "2022-05-06", "close": 21.85, "volume": 26290.0}, {"date": "2022-05-09", "close": 21.73, "volume": 55831.0}, {"date": "2022-05-10", "close": 21.98, "volume": 50739.0}, {"date": "2022-05-11", "close": 20.25, "volume": 48149.0}, {"date": "2022-05-12", "close": 20.92, "volume": 38309.0}, {"date": "2022-05-13", "close": 20.21, "volume": 46541.0}, {"date": "2022-05-16", "close": 19.19, "volume": 46489.0}, {"date": "2022-05-17", "close": 20.04, "volume": 46471.0}, {"date": "2022-05-18", "close": 19.33, "volume": 32891.0}, {"date": "2022-05-19", "close": 19.15, "volume": 33582.0}, {"date": "2022-05-20", "close": 18.79, "volume": 31034.0}, {"date": "2022-05-23", "close": 18.59, "volume": 27355.0}, {"date": "2022-05-24", "close": 17.71, "volume": 24112.0}, {"date": "2022-05-25", "close": 18.87, "volume": 35210.0}, {"date": "2022-05-26", "close": 19.48, "volume": 32657.0}, {"date": "2022-05-27", "close": 19.56, "volume": 17650.0}, {"date": "2022-05-31", "close": 19.48, "volume": 32113.0}, {"date": "2022-06-01", "close": 18.97, "volume": 34522.0}, {"date": "2022-06-02", "close": 19.75, "volume": 25447.0}, {"date": "2022-06-03", "close": 19.75, "volume": 31133.0}, {"date": "2022-06-06", "close": 20.11, "volume": 54591.0}, {"date": "2022-06-07", "close": 21.34, "volume": 68682.0}, {"date": "2022-06-08", "close": 21.92, "volume": 33898.0}, {"date": "2022-06-09", "close": 22.04, "volume": 52356.0}, {"date": "2022-06-10", "close": 20.15, "volume": 32467.0}, {"date": "2022-06-13", "close": 19.94, "volume": 52595.0}, {"date": "2022-06-14", "close": 19.9, "volume": 46946.0}, {"date": "2022-06-15", "close": 19.99, "volume": 55567.0}, {"date": "2022-06-16", "close": 18.45, "volume": 70884.0}, {"date": "2022-06-17", "close": 19.19, "volume": 101687.0}, {"date": "2022-06-21", "close": 18.49, "volume": 64723.0}, {"date": "2022-06-22", "close": 19.5, "volume": 57320.0}, {"date": "2022-06-23", "close": 20.57, "volume": 52403.0}, {"date": "2022-06-24", "close": 21.33, "volume": 756061.0}, {"date": "2022-06-27", "close": 19.98, "volume": 29056.0}, {"date": "2022-06-28", "close": 18.65, "volume": 17613.0}, {"date": "2022-06-29", "close": 18.11, "volume": 20232.0}, {"date": "2022-06-30", "close": 18.0, "volume": 16099.0}, {"date": "2022-07-01", "close": 17.98, "volume": 16867.0}, {"date": "2022-07-05", "close": 18.56, "volume": 49183.0}, {"date": "2022-07-06", "close": 17.76, "volume": 33092.0}, {"date": "2022-07-07", "close": 18.53, "volume": 17186.0}, {"date": "2022-07-08", "close": 18.49, "volume": 22523.0}, {"date": "2022-07-11", "close": 18.17, "volume": 35503.0}, {"date": "2022-07-12", "close": 18.47, "volume": 13893.0}, {"date": "2022-07-13", "close": 18.57, "volume": 7457.0}, {"date": "2022-07-14", "close": 18.26, "volume": 15395.0}, {"date": "2022-07-15", "close": 18.27, "volume": 5905.0}, {"date": "2022-07-18", "close": 18.5, "volume": 30537.0}, {"date": "2022-07-19", "close": 18.5, "volume": 42651.0}, {"date": "2022-07-20", "close": 18.45, "volume": 17934.0}, {"date": "2022-07-21", "close": 18.58, "volume": 20316.0}, {"date": "2022-07-22", "close": 18.62, "volume": 36509.0}, {"date": "2022-07-25", "close": 18.33, "volume": 15600.0}, {"date": "2022-07-26", "close": 18.3, "volume": 19921.0}, {"date": "2022-07-27", "close": 18.82, "volume": 7544.0}, {"date": "2022-07-28", "close": 18.42, "volume": 17063.0}, {"date": "2022-07-29", "close": 18.26, "volume": 6669.0}, {"date": "2022-08-01", "close": 18.42, "volume": 8781.0}, {"date": "2022-08-02", "close": 18.11, "volume": 10003.0}, {"date": "2022-08-03", "close": 18.14, "volume": 9085.0}, {"date": "2022-08-04", "close": 18.12, "volume": 11863.0}, {"date": "2022-08-05", "close": 17.65, "volume": 8508.0}, {"date": "2022-08-08", "close": 17.75, "volume": 6121.0}, {"date": "2022-08-09", "close": 17.02, "volume": 64174.0}, {"date": "2022-08-10", "close": 17.52, "volume": 38258.0}, {"date": "2022-08-11", "close": 17.5, "volume": 15440.0}, {"date": "2022-08-12", "close": 17.65, "volume": 47383.0}, {"date": "2022-08-15", "close": 17.4, "volume": 10652.0}, {"date": "2022-08-16", "close": 17.55, "volume": 40311.0}, {"date": "2022-08-17", "close": 17.05, "volume": 25040.0}, {"date": "2022-08-18", "close": 17.4, "volume": 24935.0}, {"date": "2022-08-19", "close": 17.1, "volume": 40321.0}, {"date": "2022-08-22", "close": 18.26, "volume": 110455.0}, {"date": "2022-08-23", "close": 17.1, "volume": 58514.0}, {"date": "2022-08-24", "close": 19.59, "volume": 110260.0}, {"date": "2022-08-25", "close": 18.6, "volume": 28193.0}, {"date": "2022-08-26", "close": 18.69, "volume": 16965.0}, {"date": "2022-08-29", "close": 18.1, "volume": 10739.0}, {"date": "2022-08-30", "close": 18.0, "volume": 9162.0}, {"date": "2022-08-31", "close": 17.49, "volume": 16172.0}, {"date": "2022-09-01", "close": 17.47, "volume": 16960.0}, {"date": "2022-09-02", "close": 17.35, "volume": 12594.0}, {"date": "2022-09-06", "close": 16.77, "volume": 12857.0}, {"date": "2022-09-07", "close": 16.92, "volume": 23052.0}, {"date": "2022-09-08", "close": 16.3468, "volume": 8925.0}, {"date": "2022-09-09", "close": 16.48, "volume": 14124.0}, {"date": "2022-09-12", "close": 16.78, "volume": 13029.0}, {"date": "2022-09-13", "close": 16.8, "volume": 17912.0}, {"date": "2022-09-14", "close": 16.2, "volume": 29123.0}, {"date": "2022-09-15", "close": 15.69, "volume": 15552.0}, {"date": "2022-09-16", "close": 15.59, "volume": 34250.0}, {"date": "2022-09-19", "close": 15.45, "volume": 4520.0}, {"date": "2022-09-20", "close": 15.26, "volume": 18398.0}, {"date": "2022-09-21", "close": 15.5, "volume": 22183.0}, {"date": "2022-09-22", "close": 15.5, "volume": 19628.0}, {"date": "2022-09-23", "close": 15.57, "volume": 29517.0}, {"date": "2022-09-26", "close": 15.75, "volume": 17820.0}, {"date": "2022-09-27", "close": 15.41, "volume": 13526.0}, {"date": "2022-09-28", "close": 15.65, "volume": 14991.0}, {"date": "2022-09-29", "close": 15.615, "volume": 13959.0}, {"date": "2022-09-30", "close": 15.7, "volume": 21161.0}, {"date": "2022-10-03", "close": 16.25, "volume": 14534.0}, {"date": "2022-10-04", "close": 16.35, "volume": 30784.0}, {"date": "2022-10-05", "close": 15.5, "volume": 8946.0}, {"date": "2022-10-06", "close": 15.62, "volume": 16552.0}, {"date": "2022-10-07", "close": 14.81, "volume": 7733.0}, {"date": "2022-10-10", "close": 14.71, "volume": 9776.0}, {"date": "2022-10-11", "close": 14.07, "volume": 8408.0}, {"date": "2022-10-12", "close": 14.2046, "volume": 11180.0}, {"date": "2022-10-13", "close": 14.29, "volume": 4518.0}, {"date": "2022-10-14", "close": 13.99, "volume": 12062.0}, {"date": "2022-10-17", "close": 13.9, "volume": 13236.0}, {"date": "2022-10-18", "close": 14.48, "volume": 7748.0}, {"date": "2022-10-19", "close": 13.99, "volume": 8006.0}, {"date": "2022-10-20", "close": 13.76, "volume": 9547.0}, {"date": "2022-10-21", "close": 13.77, "volume": 9999.0}, {"date": "2022-10-24", "close": 13.63, "volume": 16822.0}, {"date": "2022-10-25", "close": 14.99, "volume": 17483.0}, {"date": "2022-10-26", "close": 15.08, "volume": 15475.0}, {"date": "2022-10-27", "close": 15.75, "volume": 4880.0}, {"date": "2022-10-28", "close": 16.1, "volume": 19265.0}, {"date": "2022-10-31", "close": 15.37, "volume": 16964.0}, {"date": "2022-11-01", "close": 15.13, "volume": 12090.0}, {"date": "2022-11-02", "close": 15.15, "volume": 5480.0}, {"date": "2022-11-03", "close": 14.69, "volume": 10362.0}, {"date": "2022-11-04", "close": 14.7, "volume": 11865.0}, {"date": "2022-11-07", "close": 14.84, "volume": 13623.0}, {"date": "2022-11-08", "close": 14.87, "volume": 8373.0}, {"date": "2022-11-09", "close": 15.0, "volume": 17209.0}, {"date": "2022-11-10", "close": 14.63, "volume": 57527.0}, {"date": "2022-11-11", "close": 15.04, "volume": 9520.0}, {"date": "2022-11-14", "close": 15.36, "volume": 2957.0}, {"date": "2022-11-15", "close": 14.78, "volume": 48787.0}, {"date": "2022-11-16", "close": 15.05, "volume": 12928.0}, {"date": "2022-11-17", "close": 14.65, "volume": 3731.0}, {"date": "2022-11-18", "close": 15.44, "volume": 14432.0}, {"date": "2022-11-21", "close": 15.25, "volume": 6539.0}, {"date": "2022-11-22", "close": 15.49, "volume": 5642.0}, {"date": "2022-11-23", "close": 15.69, "volume": 7858.0}, {"date": "2022-11-25", "close": 15.705, "volume": 6828.0}, {"date": "2022-11-28", "close": 15.51, "volume": 9902.0}, {"date": "2022-11-29", "close": 15.45, "volume": 8337.0}, {"date": "2022-11-30", "close": 14.8, "volume": 6458.0}, {"date": "2022-12-01", "close": 14.88, "volume": 14128.0}, {"date": "2022-12-02", "close": 15.36, "volume": 9508.0}, {"date": "2022-12-05", "close": 15.0, "volume": 9055.0}, {"date": "2022-12-06", "close": 15.0, "volume": 8571.0}, {"date": "2022-12-07", "close": 15.01, "volume": 22287.0}, {"date": "2022-12-08", "close": 15.14, "volume": 8716.0}, {"date": "2022-12-09", "close": 14.75, "volume": 24736.0}, {"date": "2022-12-12", "close": 15.15, "volume": 12806.0}, {"date": "2022-12-13", "close": 14.51, "volume": 53043.0}, {"date": "2022-12-14", "close": 14.32, "volume": 16846.0}, {"date": "2022-12-15", "close": 14.18, "volume": 17105.0}, {"date": "2022-12-16", "close": 14.25, "volume": 8096.0}, {"date": "2022-12-19", "close": 15.12, "volume": 20683.0}, {"date": "2022-12-20", "close": 15.39, "volume": 15545.0}, {"date": "2022-12-21", "close": 15.5, "volume": 3915.0}, {"date": "2022-12-22", "close": 15.48, "volume": 6612.0}, {"date": "2022-12-23", "close": 15.81, "volume": 15153.0}, {"date": "2022-12-27", "close": 15.7, "volume": 9199.0}, {"date": "2022-12-28", "close": 15.84, "volume": 5287.0}, {"date": "2022-12-29", "close": 15.5, "volume": 4445.0}, {"date": "2022-12-30", "close": 15.4, "volume": 4816.0}, {"date": "2023-01-03", "close": 15.94, "volume": 9998.0}, {"date": "2023-01-04", "close": 15.95, "volume": 11656.0}, {"date": "2023-01-05", "close": 15.945, "volume": 6890.0}, {"date": "2023-01-06", "close": 15.85, "volume": 7288.0}, {"date": "2023-01-09", "close": 16.12, "volume": 5562.0}, {"date": "2023-01-10", "close": 16.31, "volume": 13332.0}, {"date": "2023-01-11", "close": 16.73, "volume": 9014.0}, {"date": "2023-01-12", "close": 17.56, "volume": 6613.0}, {"date": "2023-01-13", "close": 17.63, "volume": 21267.0}, {"date": "2023-01-17", "close": 17.71, "volume": 8327.0}, {"date": "2023-01-18", "close": 17.65, "volume": 1156.0}, {"date": "2023-01-19", "close": 18.15, "volume": 7705.0}, {"date": "2023-01-20", "close": 18.4, "volume": 1927.0}, {"date": "2023-01-23", "close": 18.83, "volume": 13824.0}, {"date": "2023-01-24", "close": 18.22, "volume": 7593.0}, {"date": "2023-01-25", "close": 18.45, "volume": 3087.0}, {"date": "2023-01-26", "close": 18.7, "volume": 2919.0}, {"date": "2023-01-27", "close": 18.63, "volume": 8290.0}, {"date": "2023-01-30", "close": 18.76, "volume": 6099.0}, {"date": "2023-01-31", "close": 19.26, "volume": 15328.0}, {"date": "2023-02-01", "close": 19.32, "volume": 11587.0}, {"date": "2023-02-02", "close": 19.8522, "volume": 15108.0}, {"date": "2023-02-03", "close": 19.06, "volume": 6256.0}, {"date": "2023-02-06", "close": 19.1, "volume": 31800.0}, {"date": "2023-02-07", "close": 19.5, "volume": 17076.0}, {"date": "2023-02-08", "close": 20.3, "volume": 17331.0}, {"date": "2023-02-09", "close": 20.0, "volume": 11564.0}, {"date": "2023-02-10", "close": 20.02, "volume": 23251.0}, {"date": "2023-02-13", "close": 20.1, "volume": 3568.0}, {"date": "2023-02-14", "close": 20.06, "volume": 7243.0}, {"date": "2023-02-15", "close": 20.1, "volume": 4882.0}, {"date": "2023-02-16", "close": 21.1, "volume": 15050.0}, {"date": "2023-02-17", "close": 22.17, "volume": 17543.0}, {"date": "2023-02-21", "close": 21.01, "volume": 22167.0}, {"date": "2023-02-22", "close": 20.93, "volume": 14680.0}, {"date": "2023-02-23", "close": 21.7, "volume": 12697.0}, {"date": "2023-02-24", "close": 20.24, "volume": 6871.0}, {"date": "2023-02-27", "close": 20.58, "volume": 2196.0}, {"date": "2023-02-28", "close": 21.22, "volume": 4198.0}, {"date": "2023-03-01", "close": 20.87, "volume": 1252.0}, {"date": "2023-03-02", "close": 20.3, "volume": 4726.0}, {"date": "2023-03-03", "close": 20.5, "volume": 9188.0}, {"date": "2023-03-06", "close": 19.67, "volume": 7180.0}, {"date": "2023-03-07", "close": 19.52, "volume": 5515.0}, {"date": "2023-03-08", "close": 19.91, "volume": 8445.0}, {"date": "2023-03-09", "close": 19.77, "volume": 5386.0}, {"date": "2023-03-10", "close": 19.27, "volume": 6384.0}, {"date": "2023-03-13", "close": 18.8, "volume": 7331.0}, {"date": "2023-03-14", "close": 19.51, "volume": 7256.0}, {"date": "2023-03-15", "close": 19.84, "volume": 9454.0}, {"date": "2023-03-16", "close": 20.47, "volume": 4209.0}, {"date": "2023-03-17", "close": 21.22, "volume": 66559.0}, {"date": "2023-03-20", "close": 22.49, "volume": 20150.0}, {"date": "2023-03-21", "close": 21.8, "volume": 8640.0}, {"date": "2023-03-22", "close": 21.08, "volume": 26043.0}, {"date": "2023-03-23", "close": 20.69, "volume": 4508.0}, {"date": "2023-03-24", "close": 19.95, "volume": 8882.0}, {"date": "2023-03-27", "close": 19.45, "volume": 5070.0}, {"date": "2023-03-28", "close": 19.39, "volume": 5710.0}, {"date": "2023-03-29", "close": 19.25, "volume": 2685.0}, {"date": "2023-03-30", "close": 19.55, "volume": 10244.0}, {"date": "2023-03-31", "close": 19.26, "volume": 6047.0}, {"date": "2023-04-03", "close": 19.51, "volume": 10166.0}, {"date": "2023-04-04", "close": 19.21, "volume": 10416.0}, {"date": "2023-04-05", "close": 19.25, "volume": 1965.0}, {"date": "2023-04-06", "close": 19.25, "volume": 7064.0}, {"date": "2023-04-10", "close": 18.65, "volume": 2369.0}, {"date": "2023-04-11", "close": 18.19, "volume": 3695.0}, {"date": "2023-04-12", "close": 18.88, "volume": 2649.0}, {"date": "2023-04-13", "close": 18.58, "volume": 3029.0}, {"date": "2023-04-14", "close": 18.18, "volume": 3339.0}, {"date": "2023-04-17", "close": 18.1566, "volume": 3218.0}, {"date": "2023-04-18", "close": 17.7, "volume": 5052.0}, {"date": "2023-04-19", "close": 17.93, "volume": 5780.0}, {"date": "2023-04-20", "close": 17.5, "volume": 6067.0}, {"date": "2023-04-21", "close": 17.77, "volume": 4750.0}, {"date": "2023-04-24", "close": 17.77, "volume": 2422.0}, {"date": "2023-04-25", "close": 18.02, "volume": 3574.0}, {"date": "2023-04-26", "close": 17.4, "volume": 6459.0}, {"date": "2023-04-27", "close": 16.91, "volume": 3100.0}, {"date": "2023-04-28", "close": 17.3, "volume": 4928.0}, {"date": "2023-05-01", "close": 16.9, "volume": 3885.0}, {"date": "2023-05-02", "close": 16.89, "volume": 7793.0}, {"date": "2023-05-03", "close": 16.39, "volume": 5350.0}, {"date": "2023-05-04", "close": 16.49, "volume": 12991.0}, {"date": "2023-05-05", "close": 16.88, "volume": 7254.0}, {"date": "2023-05-08", "close": 16.71, "volume": 5483.0}, {"date": "2023-05-09", "close": 16.71, "volume": 4891.0}, {"date": "2023-05-10", "close": 16.54, "volume": 5560.0}, {"date": "2023-05-11", "close": 16.77, "volume": 3708.0}, {"date": "2023-05-12", "close": 17.14, "volume": 4767.0}, {"date": "2023-05-15", "close": 17.06, "volume": 6521.0}, {"date": "2023-05-16", "close": 17.17, "volume": 2644.0}, {"date": "2023-05-17", "close": 17.14, "volume": 8639.0}, {"date": "2023-05-18", "close": 17.17, "volume": 1517.0}, {"date": "2023-05-19", "close": 17.76, "volume": 16444.0}, {"date": "2023-05-22", "close": 18.03, "volume": 2958.0}, {"date": "2023-05-23", "close": 18.31, "volume": 12193.0}, {"date": "2023-05-24", "close": 18.49, "volume": 3740.0}, {"date": "2023-05-25", "close": 18.38, "volume": 3608.0}, {"date": "2023-05-26", "close": 18.41, "volume": 2332.0}, {"date": "2023-05-30", "close": 18.555, "volume": 4000.0}, {"date": "2023-05-31", "close": 18.3, "volume": 1723.0}, {"date": "2023-06-01", "close": 18.26, "volume": 5074.0}, {"date": "2023-06-02", "close": 18.8, "volume": 1665.0}, {"date": "2023-06-05", "close": 18.32, "volume": 4409.0}, {"date": "2023-06-06", "close": 18.35, "volume": 4891.0}, {"date": "2023-06-07", "close": 18.64, "volume": 2828.0}, {"date": "2023-06-08", "close": 18.7236, "volume": 3215.0}, {"date": "2023-06-09", "close": 18.37, "volume": 5556.0}, {"date": "2023-06-12", "close": 19.02, "volume": 6136.0}, {"date": "2023-06-13", "close": 19.0, "volume": 3451.0}, {"date": "2023-06-14", "close": 18.86, "volume": 2821.0}, {"date": "2023-06-15", "close": 19.38, "volume": 10158.0}, {"date": "2023-06-16", "close": 18.7, "volume": 19665.0}, {"date": "2023-06-20", "close": 18.85, "volume": 12928.0}, {"date": "2023-06-21", "close": 18.57, "volume": 2544.0}, {"date": "2023-06-22", "close": 19.052, "volume": 1474.0}, {"date": "2023-06-23", "close": 18.85, "volume": 4374.0}, {"date": "2023-06-26", "close": 18.93, "volume": 4593.0}, {"date": "2023-06-27", "close": 19.04, "volume": 7887.0}, {"date": "2023-06-28", "close": 19.0, "volume": 1822.0}, {"date": "2023-06-29", "close": 19.0, "volume": 17894.0}, {"date": "2023-06-30", "close": 19.11, "volume": 5143.0}, {"date": "2023-07-03", "close": 19.31, "volume": 2229.0}, {"date": "2023-07-05", "close": 19.1, "volume": 6869.0}, {"date": "2023-07-06", "close": 19.2, "volume": 8572.0}, {"date": "2023-07-07", "close": 19.47, "volume": 2172.0}, {"date": "2023-07-10", "close": 19.25, "volume": 3700.0}, {"date": "2023-07-11", "close": 19.96, "volume": 4606.0}, {"date": "2023-07-12", "close": 20.15, "volume": 1286.0}, {"date": "2023-07-13", "close": 20.24, "volume": 794.0}, {"date": "2023-07-14", "close": 19.97, "volume": 1786.0}, {"date": "2023-07-17", "close": 20.03, "volume": 2388.0}, {"date": "2023-07-18", "close": 20.16, "volume": 1523.0}, {"date": "2023-07-19", "close": 20.14, "volume": 764.0}, {"date": "2023-07-20", "close": 19.625, "volume": 882.0}, {"date": "2023-07-21", "close": 20.07, "volume": 1335.0}, {"date": "2023-07-24", "close": 20.24, "volume": 1122.0}, {"date": "2023-07-25", "close": 19.7, "volume": 4960.0}, {"date": "2023-07-26", "close": 19.68, "volume": 2557.0}, {"date": "2023-07-27", "close": 19.75, "volume": 6715.0}, {"date": "2023-07-28", "close": 19.125, "volume": 6163.0}, {"date": "2023-07-31", "close": 19.57, "volume": 5835.0}, {"date": "2023-08-01", "close": 19.9999, "volume": 8403.0}, {"date": "2023-08-02", "close": 20.03, "volume": 10189.0}, {"date": "2023-08-03", "close": 20.21, "volume": 13653.0}, {"date": "2023-08-04", "close": 20.6, "volume": 5891.0}, {"date": "2023-08-07", "close": 21.11, "volume": 2682.0}, {"date": "2023-08-08", "close": 21.44, "volume": 3506.0}, {"date": "2023-08-09", "close": 21.05, "volume": 2625.0}, {"date": "2023-08-10", "close": 21.2435, "volume": 3078.0}, {"date": "2023-08-11", "close": 21.3372, "volume": 8295.0}, {"date": "2023-08-14", "close": 20.45, "volume": 9696.0}, {"date": "2023-08-15", "close": 20.01, "volume": 30547.0}, {"date": "2023-08-16", "close": 20.46, "volume": 3084.0}, {"date": "2023-08-17", "close": 20.39, "volume": 1346.0}, {"date": "2023-08-18", "close": 21.5, "volume": 16273.0}, {"date": "2023-08-21", "close": 23.585, "volume": 69688.0}, {"date": "2023-08-22", "close": 20.9, "volume": 56098.0}, {"date": "2023-08-23", "close": 21.93, "volume": 9777.0}, {"date": "2023-08-24", "close": 22.27, "volume": 8320.0}, {"date": "2023-08-25", "close": 22.28, "volume": 4893.0}, {"date": "2023-08-28", "close": 22.1, "volume": 17807.0}, {"date": "2023-08-29", "close": 21.7743, "volume": 7583.0}, {"date": "2023-08-30", "close": 22.3, "volume": 1687.0}, {"date": "2023-08-31", "close": 22.6, "volume": 2375.0}, {"date": "2023-09-01", "close": 22.6, "volume": 8931.0}, {"date": "2023-09-05", "close": 22.02, "volume": 17571.0}, {"date": "2023-09-06", "close": 21.35, "volume": 11872.0}, {"date": "2023-09-07", "close": 20.8, "volume": 8134.0}, {"date": "2023-09-08", "close": 19.825, "volume": 6824.0}, {"date": "2023-09-11", "close": 19.5, "volume": 10648.0}, {"date": "2023-09-12", "close": 19.0, "volume": 12562.0}, {"date": "2023-09-13", "close": 19.0, "volume": 5922.0}, {"date": "2023-09-14", "close": 19.63, "volume": 11823.0}, {"date": "2023-09-15", "close": 18.7, "volume": 71019.0}, {"date": "2023-09-18", "close": 19.68, "volume": 22891.0}, {"date": "2023-09-19", "close": 19.91, "volume": 14963.0}, {"date": "2023-09-20", "close": 19.5, "volume": 13109.0}, {"date": "2023-09-21", "close": 20.39, "volume": 24231.0}, {"date": "2023-09-22", "close": 20.2, "volume": 9254.0}, {"date": "2023-09-25", "close": 20.27, "volume": 16171.0}, {"date": "2023-09-26", "close": 20.285, "volume": 17005.0}, {"date": "2023-09-27", "close": 19.73, "volume": 13224.0}, {"date": "2023-09-28", "close": 20.21, "volume": 30282.0}, {"date": "2023-09-29", "close": 20.76, "volume": 7001.0}, {"date": "2023-10-02", "close": 20.11, "volume": 4871.0}, {"date": "2023-10-03", "close": 20.1, "volume": 8731.0}, {"date": "2023-10-04", "close": 20.06, "volume": 2879.0}, {"date": "2023-10-05", "close": 20.4, "volume": 13997.0}, {"date": "2023-10-06", "close": 19.99, "volume": 21464.0}, {"date": "2023-10-09", "close": 20.17, "volume": 4228.0}, {"date": "2023-10-10", "close": 19.815, "volume": 2341.0}, {"date": "2023-10-11", "close": 19.81, "volume": 1981.0}, {"date": "2023-10-12", "close": 19.61, "volume": 6885.0}, {"date": "2023-10-13", "close": 19.98, "volume": 7939.0}, {"date": "2023-10-16", "close": 20.3, "volume": 5845.0}, {"date": "2023-10-17", "close": 20.22, "volume": 4430.0}, {"date": "2023-10-18", "close": 20.22, "volume": 1342.0}, {"date": "2023-10-19", "close": 19.91, "volume": 1585.0}, {"date": "2023-10-20", "close": 19.94, "volume": 8685.0}, {"date": "2023-10-23", "close": 19.85, "volume": 17553.0}, {"date": "2023-10-24", "close": 20.01, "volume": 14730.0}, {"date": "2023-10-25", "close": 20.1, "volume": 8693.0}, {"date": "2023-10-26", "close": 20.18, "volume": 10878.0}, {"date": "2023-10-27", "close": 19.75, "volume": 6772.0}, {"date": "2023-10-30", "close": 19.97, "volume": 6984.0}, {"date": "2023-10-31", "close": 19.31, "volume": 6200.0}, {"date": "2023-11-01", "close": 20.19, "volume": 19102.0}, {"date": "2023-11-02", "close": 19.84, "volume": 18171.0}, {"date": "2023-11-03", "close": 18.7, "volume": 10877.0}, {"date": "2023-11-06", "close": 17.44, "volume": 11101.0}, {"date": "2023-11-07", "close": 16.28, "volume": 15455.0}, {"date": "2023-11-08", "close": 16.01, "volume": 8501.0}, {"date": "2023-11-09", "close": 15.955, "volume": 12003.0}, {"date": "2023-11-10", "close": 16.39, "volume": 8033.0}, {"date": "2023-11-13", "close": 16.5, "volume": 13287.0}, {"date": "2023-11-14", "close": 17.1, "volume": 7974.0}, {"date": "2023-11-15", "close": 17.56, "volume": 19070.0}, {"date": "2023-11-16", "close": 18.01, "volume": 11686.0}, {"date": "2023-11-17", "close": 18.5, "volume": 11246.0}, {"date": "2023-11-20", "close": 18.91, "volume": 6724.0}, {"date": "2023-11-21", "close": 18.4, "volume": 7745.0}, {"date": "2023-11-22", "close": 17.26, "volume": 7760.0}, {"date": "2023-11-24", "close": 17.31, "volume": 1803.0}, {"date": "2023-11-27", "close": 17.01, "volume": 3808.0}, {"date": "2023-11-28", "close": 17.28, "volume": 4799.0}, {"date": "2023-11-29", "close": 17.25, "volume": 1472.0}, {"date": "2023-11-30", "close": 16.91, "volume": 9844.0}, {"date": "2023-12-01", "close": 18.55, "volume": 9099.0}, {"date": "2023-12-04", "close": 18.71, "volume": 5579.0}, {"date": "2023-12-05", "close": 18.56, "volume": 2545.0}, {"date": "2023-12-06", "close": 18.92, "volume": 7807.0}, {"date": "2023-12-07", "close": 18.85, "volume": 8604.0}, {"date": "2023-12-08", "close": 19.18, "volume": 3912.0}, {"date": "2023-12-11", "close": 18.81, "volume": 6005.0}, {"date": "2023-12-12", "close": 18.2, "volume": 3629.0}, {"date": "2023-12-13", "close": 17.43, "volume": 6756.0}, {"date": "2023-12-14", "close": 17.66, "volume": 13590.0}, {"date": "2023-12-15", "close": 17.1, "volume": 26102.0}, {"date": "2023-12-18", "close": 17.2, "volume": 27219.0}, {"date": "2023-12-19", "close": 17.55, "volume": 14422.0}, {"date": "2023-12-20", "close": 17.79, "volume": 36952.0}, {"date": "2023-12-21", "close": 17.82, "volume": 24623.0}, {"date": "2023-12-22", "close": 18.56, "volume": 21438.0}, {"date": "2023-12-26", "close": 19.12, "volume": 9593.0}, {"date": "2023-12-27", "close": 19.15, "volume": 11864.0}, {"date": "2023-12-28", "close": 18.71, "volume": 12768.0}, {"date": "2023-12-29", "close": 18.85, "volume": 6658.0}, {"date": "2024-01-02", "close": 18.66, "volume": 5829.0}, {"date": "2024-01-03", "close": 19.0, "volume": 22801.0}, {"date": "2024-01-04", "close": 18.8, "volume": 15881.0}, {"date": "2024-01-05", "close": 18.33, "volume": 12675.0}, {"date": "2024-01-08", "close": 18.1, "volume": 6133.0}, {"date": "2024-01-09", "close": 18.15, "volume": 8889.0}, {"date": "2024-01-10", "close": 18.36, "volume": 4859.0}, {"date": "2024-01-11", "close": 18.02, "volume": 11830.0}, {"date": "2024-01-12", "close": 23.28, "volume": 113202.0}, {"date": "2024-01-16", "close": 23.995, "volume": 56648.0}, {"date": "2024-01-17", "close": 24.5, "volume": 68284.0}, {"date": "2024-01-18", "close": 27.48, "volume": 66304.0}, {"date": "2024-01-19", "close": 28.8, "volume": 80655.0}, {"date": "2024-01-22", "close": 29.36, "volume": 36473.0}, {"date": "2024-01-23", "close": 27.0, "volume": 40683.0}, {"date": "2024-01-24", "close": 26.98, "volume": 39583.0}, {"date": "2024-01-25", "close": 28.35, "volume": 20073.0}, {"date": "2024-01-26", "close": 28.78, "volume": 18922.0}, {"date": "2024-01-29", "close": 28.9, "volume": 25220.0}, {"date": "2024-01-30", "close": 28.17, "volume": 6974.0}, {"date": "2024-01-31", "close": 28.53, "volume": 23530.0}, {"date": "2024-02-01", "close": 28.09, "volume": 17015.0}, {"date": "2024-02-02", "close": 28.2, "volume": 22737.0}, {"date": "2024-02-05", "close": 27.8, "volume": 20308.0}, {"date": "2024-02-06", "close": 29.98, "volume": 84857.0}, {"date": "2024-02-07", "close": 31.65, "volume": 32748.0}, {"date": "2024-02-08", "close": 32.5, "volume": 40616.0}, {"date": "2024-02-09", "close": 34.29, "volume": 34633.0}, {"date": "2024-02-12", "close": 33.9, "volume": 47991.0}, {"date": "2024-02-13", "close": 33.75, "volume": 26191.0}, {"date": "2024-02-14", "close": 33.99, "volume": 34395.0}, {"date": "2024-02-15", "close": 33.7, "volume": 25904.0}, {"date": "2024-02-16", "close": 33.39, "volume": 46552.0}, {"date": "2024-02-20", "close": 34.39, "volume": 41852.0}, {"date": "2024-02-21", "close": 33.78, "volume": 22040.0}, {"date": "2024-02-22", "close": 33.35, "volume": 11184.0}, {"date": "2024-02-23", "close": 33.76, "volume": 21266.0}, {"date": "2024-02-26", "close": 33.99, "volume": 42795.0}, {"date": "2024-02-27", "close": 34.88, "volume": 24020.0}, {"date": "2024-02-28", "close": 33.9, "volume": 29701.0}, {"date": "2024-02-29", "close": 34.85, "volume": 29275.0}, {"date": "2024-03-01", "close": 35.5, "volume": 20794.0}, {"date": "2024-03-04", "close": 35.73, "volume": 24202.0}, {"date": "2024-03-05", "close": 35.97, "volume": 40786.0}, {"date": "2024-03-06", "close": 36.57, "volume": 40968.0}, {"date": "2024-03-07", "close": 35.08, "volume": 23145.0}, {"date": "2024-03-08", "close": 36.1, "volume": 24663.0}, {"date": "2024-03-11", "close": 34.7, "volume": 18665.0}, {"date": "2024-03-12", "close": 34.2, "volume": 21938.0}, {"date": "2024-03-13", "close": 34.62, "volume": 19773.0}, {"date": "2024-03-14", "close": 34.37, "volume": 15706.0}, {"date": "2024-03-15", "close": 34.0, "volume": 48621.0}, {"date": "2024-03-18", "close": 32.6, "volume": 29200.0}, {"date": "2024-03-19", "close": 33.51, "volume": 30541.0}, {"date": "2024-03-20", "close": 33.99, "volume": 38037.0}, {"date": "2024-03-21", "close": 34.9, "volume": 24845.0}, {"date": "2024-03-22", "close": 35.55, "volume": 32115.0}, {"date": "2024-03-25", "close": 35.68, "volume": 39343.0}, {"date": "2024-03-26", "close": 36.62, "volume": 28563.0}, {"date": "2024-03-27", "close": 37.43, "volume": 33329.0}, {"date": "2024-03-28", "close": 37.3, "volume": 16331.0}, {"date": "2024-04-01", "close": 38.69, "volume": 25056.0}, {"date": "2024-04-02", "close": 41.31, "volume": 67332.0}, {"date": "2024-04-03", "close": 40.055, "volume": 24333.0}, {"date": "2024-04-04", "close": 39.92, "volume": 40879.0}, {"date": "2024-04-05", "close": 40.44, "volume": 23647.0}, {"date": "2024-04-08", "close": 38.91, "volume": 30395.0}, {"date": "2024-04-09", "close": 38.89, "volume": 27833.0}, {"date": "2024-04-10", "close": 38.52, "volume": 18850.0}, {"date": "2024-04-11", "close": 38.23, "volume": 20178.0}, {"date": "2024-04-12", "close": 37.99, "volume": 17128.0}, {"date": "2024-04-15", "close": 38.48, "volume": 18082.0}, {"date": "2024-04-16", "close": 38.55, "volume": 22886.0}, {"date": "2024-04-17", "close": 37.48, "volume": 12940.0}, {"date": "2024-04-18", "close": 37.42, "volume": 12352.0}, {"date": "2024-04-19", "close": 37.49, "volume": 12300.0}, {"date": "2024-04-22", "close": 37.98, "volume": 23908.0}, {"date": "2024-04-23", "close": 38.72, "volume": 17659.0}, {"date": "2024-04-24", "close": 38.87, "volume": 14705.0}, {"date": "2024-04-25", "close": 38.63, "volume": 13028.0}, {"date": "2024-04-26", "close": 37.61, "volume": 18120.0}, {"date": "2024-04-29", "close": 39.03, "volume": 20675.0}, {"date": "2024-04-30", "close": 32.96, "volume": 36252.0}, {"date": "2024-05-01", "close": 35.85, "volume": 24955.0}, {"date": "2024-05-02", "close": 37.32, "volume": 31140.0}, {"date": "2024-05-03", "close": 37.53, "volume": 10302.0}, {"date": "2024-05-06", "close": 37.09, "volume": 25857.0}, {"date": "2024-05-07", "close": 35.1, "volume": 15625.0}, {"date": "2024-05-08", "close": 36.41, "volume": 13181.0}, {"date": "2024-05-09", "close": 35.1, "volume": 13240.0}, {"date": "2024-05-10", "close": 34.7, "volume": 7553.0}, {"date": "2024-05-13", "close": 33.83, "volume": 15762.0}, {"date": "2024-05-14", "close": 34.05, "volume": 9178.0}, {"date": "2024-05-15", "close": 35.33, "volume": 18539.0}, {"date": "2024-05-16", "close": 35.71, "volume": 9386.0}, {"date": "2024-05-17", "close": 35.5, "volume": 7658.0}, {"date": "2024-05-20", "close": 33.56, "volume": 32502.0}, {"date": "2024-05-21", "close": 35.7, "volume": 20898.0}, {"date": "2024-05-22", "close": 36.21, "volume": 12832.0}, {"date": "2024-05-23", "close": 35.08, "volume": 32092.0}, {"date": "2024-05-24", "close": 34.15, "volume": 20394.0}, {"date": "2024-05-28", "close": 33.91, "volume": 36889.0}, {"date": "2024-05-29", "close": 36.37, "volume": 37041.0}, {"date": "2024-05-30", "close": 37.5, "volume": 31257.0}, {"date": "2024-05-31", "close": 35.8, "volume": 27648.0}, {"date": "2024-06-03", "close": 36.34, "volume": 29672.0}, {"date": "2024-06-04", "close": 36.66, "volume": 24417.0}, {"date": "2024-06-05", "close": 36.49, "volume": 26939.0}, {"date": "2024-06-06", "close": 35.18, "volume": 21068.0}, {"date": "2024-06-07", "close": 35.1, "volume": 9546.0}, {"date": "2024-06-10", "close": 34.5, "volume": 15795.0}, {"date": "2024-06-11", "close": 32.69, "volume": 27445.0}, {"date": "2024-06-12", "close": 31.54, "volume": 53890.0}, {"date": "2024-06-13", "close": 32.19, "volume": 28688.0}, {"date": "2024-06-14", "close": 32.2, "volume": 35991.0}, {"date": "2024-06-17", "close": 34.45, "volume": 49857.0}, {"date": "2024-06-18", "close": 33.3, "volume": 20902.0}, {"date": "2024-06-20", "close": 31.28, "volume": 26629.0}, {"date": "2024-06-21", "close": 31.99, "volume": 32364.0}, {"date": "2024-06-24", "close": 30.73, "volume": 38577.0}, {"date": "2024-06-25", "close": 30.33, "volume": 55252.0}, {"date": "2024-06-26", "close": 30.61, "volume": 61933.0}, {"date": "2024-06-27", "close": 30.61, "volume": 60773.0}, {"date": "2024-06-28", "close": 31.06, "volume": 646437.0}, {"date": "2024-07-01", "close": 32.91, "volume": 45582.0}, {"date": "2024-07-02", "close": 29.61, "volume": 41861.0}, {"date": "2024-07-03", "close": 31.08, "volume": 16886.0}, {"date": "2024-07-05", "close": 29.12, "volume": 39925.0}, {"date": "2024-07-08", "close": 32.94, "volume": 73877.0}, {"date": "2024-07-09", "close": 32.51, "volume": 47357.0}, {"date": "2024-07-10", "close": 31.5, "volume": 34046.0}, {"date": "2024-07-11", "close": 33.72, "volume": 41903.0}, {"date": "2024-07-12", "close": 34.44, "volume": 29418.0}, {"date": "2024-07-15", "close": 36.0, "volume": 42619.0}, {"date": "2024-07-16", "close": 37.1, "volume": 29640.0}, {"date": "2024-07-17", "close": 37.19, "volume": 39683.0}, {"date": "2024-07-18", "close": 36.64, "volume": 17999.0}, {"date": "2024-07-19", "close": 36.39, "volume": 18194.0}, {"date": "2024-07-22", "close": 36.9, "volume": 16873.0}, {"date": "2024-07-23", "close": 37.92, "volume": 32529.0}, {"date": "2024-07-24", "close": 36.69, "volume": 22631.0}, {"date": "2024-07-25", "close": 37.85, "volume": 22397.0}, {"date": "2024-07-26", "close": 38.45, "volume": 17462.0}, {"date": "2024-07-29", "close": 37.4, "volume": 22097.0}, {"date": "2024-07-30", "close": 37.74, "volume": 17716.0}, {"date": "2024-07-31", "close": 37.95, "volume": 26694.0}, {"date": "2024-08-01", "close": 36.52, "volume": 17848.0}, {"date": "2024-08-02", "close": 35.4, "volume": 13553.0}, {"date": "2024-08-05", "close": 33.7, "volume": 19333.0}, {"date": "2024-08-06", "close": 33.91, "volume": 13228.0}, {"date": "2024-08-07", "close": 33.21, "volume": 11936.0}, {"date": "2024-08-08", "close": 34.45, "volume": 10995.0}, {"date": "2024-08-09", "close": 34.94, "volume": 25860.0}, {"date": "2024-08-12", "close": 34.43, "volume": 14029.0}, {"date": "2024-08-13", "close": 36.1, "volume": 11034.0}, {"date": "2024-08-14", "close": 35.12, "volume": 14736.0}, {"date": "2024-08-15", "close": 35.62, "volume": 20850.0}, {"date": "2024-08-16", "close": 36.4, "volume": 34476.0}, {"date": "2024-08-19", "close": 38.9, "volume": 34830.0}, {"date": "2024-08-20", "close": 38.02, "volume": 26353.0}, {"date": "2024-08-21", "close": 41.1, "volume": 35074.0}, {"date": "2024-08-22", "close": 41.2, "volume": 24299.0}, {"date": "2024-08-23", "close": 41.83, "volume": 82313.0}, {"date": "2024-08-26", "close": 41.49, "volume": 75980.0}, {"date": "2024-08-27", "close": 41.22, "volume": 22203.0}, {"date": "2024-08-28", "close": 41.48, "volume": 24098.0}, {"date": "2024-08-29", "close": 41.41, "volume": 19422.0}, {"date": "2024-08-30", "close": 41.38, "volume": 17897.0}, {"date": "2024-09-03", "close": 40.07, "volume": 19193.0}, {"date": "2024-09-04", "close": 39.99, "volume": 15698.0}, {"date": "2024-09-05", "close": 40.48, "volume": 8705.0}, {"date": "2024-09-06", "close": 39.02, "volume": 24723.0}, {"date": "2024-09-09", "close": 39.12, "volume": 17854.0}, {"date": "2024-09-10", "close": 39.8, "volume": 23418.0}, {"date": "2024-09-11", "close": 39.84, "volume": 10601.0}, {"date": "2024-09-12", "close": 41.09, "volume": 12373.0}, {"date": "2024-09-13", "close": 41.59, "volume": 27347.0}, {"date": "2024-09-16", "close": 41.6, "volume": 37311.0}, {"date": "2024-09-17", "close": 41.81, "volume": 82437.0}, {"date": "2024-09-18", "close": 43.96, "volume": 59512.0}, {"date": "2024-09-19", "close": 45.48, "volume": 20296.0}, {"date": "2024-09-20", "close": 43.87, "volume": 56930.0}, {"date": "2024-09-23", "close": 43.02, "volume": 22446.0}, {"date": "2024-09-24", "close": 43.81, "volume": 20744.0}, {"date": "2024-09-25", "close": 43.98, "volume": 17721.0}, {"date": "2024-09-26", "close": 43.18, "volume": 20826.0}, {"date": "2024-09-27", "close": 43.96, "volume": 14227.0}, {"date": "2024-09-30", "close": 44.29, "volume": 15424.0}, {"date": "2024-10-01", "close": 43.09, "volume": 21548.0}, {"date": "2024-10-02", "close": 43.03, "volume": 16286.0}, {"date": "2024-10-03", "close": 42.64, "volume": 15084.0}, {"date": "2024-10-04", "close": 43.67, "volume": 17847.0}, {"date": "2024-10-07", "close": 42.5, "volume": 9229.0}, {"date": "2024-10-08", "close": 42.47, "volume": 14802.0}, {"date": "2024-10-09", "close": 41.94, "volume": 14383.0}, {"date": "2024-10-10", "close": 40.72, "volume": 9404.0}, {"date": "2024-10-11", "close": 41.36, "volume": 13786.0}, {"date": "2024-10-14", "close": 42.05, "volume": 10429.0}, {"date": "2024-10-15", "close": 42.57, "volume": 12785.0}, {"date": "2024-10-16", "close": 43.41, "volume": 12331.0}, {"date": "2024-10-17", "close": 43.68, "volume": 11758.0}, {"date": "2024-10-18", "close": 43.37, "volume": 10708.0}, {"date": "2024-10-21", "close": 42.6, "volume": 22517.0}, {"date": "2024-10-22", "close": 55.1, "volume": 204940.0}, {"date": "2024-10-23", "close": 58.88, "volume": 95360.0}, {"date": "2024-10-24", "close": 56.97, "volume": 39185.0}, {"date": "2024-10-25", "close": 57.0, "volume": 37439.0}, {"date": "2024-10-28", "close": 58.02, "volume": 33730.0}, {"date": "2024-10-29", "close": 59.25, "volume": 29719.0}, {"date": "2024-10-30", "close": 58.46, "volume": 22263.0}, {"date": "2024-10-31", "close": 58.22, "volume": 17655.0}, {"date": "2024-11-01", "close": 56.24, "volume": 20487.0}, {"date": "2024-11-04", "close": 55.94, "volume": 53383.0}, {"date": "2024-11-05", "close": 60.0, "volume": 33327.0}, {"date": "2024-11-06", "close": 59.97, "volume": 51449.0}, {"date": "2024-11-07", "close": 59.71, "volume": 40766.0}, {"date": "2024-11-08", "close": 59.99, "volume": 30081.0}, {"date": "2024-11-11", "close": 60.24, "volume": 38060.0}, {"date": "2024-11-12", "close": 57.7, "volume": 20715.0}, {"date": "2024-11-13", "close": 56.74, "volume": 18371.0}, {"date": "2024-11-14", "close": 55.79, "volume": 18950.0}, {"date": "2024-11-15", "close": 56.15, "volume": 22508.0}, {"date": "2024-11-18", "close": 56.69, "volume": 38284.0}, {"date": "2024-11-19", "close": 57.96, "volume": 14754.0}, {"date": "2024-11-20", "close": 58.85, "volume": 48343.0}, {"date": "2024-11-21", "close": 59.01, "volume": 49831.0}, {"date": "2024-11-22", "close": 59.71, "volume": 35812.0}, {"date": "2024-11-25", "close": 59.37, "volume": 71657.0}, {"date": "2024-11-26", "close": 59.93, "volume": 29308.0}, {"date": "2024-11-27", "close": 59.17, "volume": 34206.0}, {"date": "2024-11-29", "close": 59.03, "volume": 7385.0}, {"date": "2024-12-02", "close": 60.72, "volume": 72798.0}, {"date": "2024-12-03", "close": 62.12, "volume": 30726.0}, {"date": "2024-12-04", "close": 61.67, "volume": 18807.0}, {"date": "2024-12-05", "close": 61.08, "volume": 18624.0}, {"date": "2024-12-06", "close": 60.02, "volume": 24954.0}, {"date": "2024-12-09", "close": 60.1, "volume": 20392.0}, {"date": "2024-12-10", "close": 59.66, "volume": 20461.0}, {"date": "2024-12-11", "close": 61.05, "volume": 77316.0}, {"date": "2024-12-12", "close": 62.39, "volume": 29039.0}, {"date": "2024-12-13", "close": 64.48, "volume": 56595.0}, {"date": "2024-12-16", "close": 62.23, "volume": 34664.0}, {"date": "2024-12-17", "close": 61.86, "volume": 26229.0}, {"date": "2024-12-18", "close": 57.89, "volume": 44957.0}, {"date": "2024-12-19", "close": 57.61, "volume": 21510.0}, {"date": "2024-12-20", "close": 58.3, "volume": 81820.0}, {"date": "2024-12-23", "close": 57.35, "volume": 19555.0}, {"date": "2024-12-24", "close": 57.16, "volume": 14267.0}, {"date": "2024-12-26", "close": 57.81, "volume": 23237.0}, {"date": "2024-12-27", "close": 55.36, "volume": 14014.0}, {"date": "2024-12-30", "close": 54.5, "volume": 21714.0}, {"date": "2024-12-31", "close": 54.34, "volume": 15613.0}, {"date": "2025-01-02", "close": 53.22, "volume": 26629.0}, {"date": "2025-01-03", "close": 53.1, "volume": 22086.0}, {"date": "2025-01-06", "close": 51.53, "volume": 30816.0}, {"date": "2025-01-07", "close": 51.46, "volume": 19417.0}, {"date": "2025-01-08", "close": 51.1, "volume": 23867.0}, {"date": "2025-01-10", "close": 48.37, "volume": 29535.0}, {"date": "2025-01-13", "close": 49.63, "volume": 27864.0}, {"date": "2025-01-14", "close": 48.95, "volume": 16967.0}, {"date": "2025-01-15", "close": 51.34, "volume": 19665.0}, {"date": "2025-01-16", "close": 50.935, "volume": 23867.0}, {"date": "2025-01-17", "close": 50.64, "volume": 10355.0}, {"date": "2025-01-21", "close": 51.88, "volume": 23681.0}, {"date": "2025-01-22", "close": 51.66, "volume": 33528.0}, {"date": "2025-01-23", "close": 51.14, "volume": 15032.0}, {"date": "2025-01-24", "close": 49.88, "volume": 21301.0}, {"date": "2025-01-27", "close": 48.5, "volume": 38374.0}, {"date": "2025-01-28", "close": 49.77, "volume": 20623.0}, {"date": "2025-01-29", "close": 50.64, "volume": 31562.0}, {"date": "2025-01-30", "close": 51.45, "volume": 19298.0}, {"date": "2025-01-31", "close": 49.33, "volume": 23188.0}, {"date": "2025-02-03", "close": 48.2, "volume": 36238.0}, {"date": "2025-02-04", "close": 63.05, "volume": 121153.0}, {"date": "2025-02-05", "close": 59.61, "volume": 53859.0}, {"date": "2025-02-06", "close": 56.47, "volume": 29742.0}, {"date": "2025-02-07", "close": 52.46, "volume": 38996.0}, {"date": "2025-02-10", "close": 50.17, "volume": 57153.0}, {"date": "2025-02-11", "close": 54.44, "volume": 47938.0}, {"date": "2025-02-12", "close": 52.29, "volume": 38106.0}, {"date": "2025-02-13", "close": 53.4, "volume": 29814.0}, {"date": "2025-02-14", "close": 51.65, "volume": 32858.0}, {"date": "2025-02-18", "close": 49.97, "volume": 44287.0}, {"date": "2025-02-19", "close": 49.07, "volume": 25807.0}, {"date": "2025-02-20", "close": 48.27, "volume": 17517.0}, {"date": "2025-02-21", "close": 46.29, "volume": 21332.0}, {"date": "2025-02-24", "close": 45.36, "volume": 21326.0}, {"date": "2025-02-25", "close": 46.72, "volume": 19533.0}, {"date": "2025-02-26", "close": 46.72, "volume": 19484.0}, {"date": "2025-02-27", "close": 45.44, "volume": 14491.0}, {"date": "2025-02-28", "close": 44.99, "volume": 17246.0}, {"date": "2025-03-03", "close": 42.9, "volume": 33100.0}, {"date": "2025-03-04", "close": 42.02, "volume": 33773.0}, {"date": "2025-03-05", "close": 41.91, "volume": 27087.0}, {"date": "2025-03-06", "close": 40.93, "volume": 30260.0}, {"date": "2025-03-07", "close": 40.99, "volume": 25501.0}, {"date": "2025-03-10", "close": 39.55, "volume": 21950.0}, {"date": "2025-03-11", "close": 41.25, "volume": 24931.0}, {"date": "2025-03-12", "close": 40.19, "volume": 15906.0}, {"date": "2025-03-13", "close": 38.98, "volume": 12280.0}, {"date": "2025-03-14", "close": 38.78, "volume": 11963.0}, {"date": "2025-03-17", "close": 38.6, "volume": 10707.0}, {"date": "2025-03-18", "close": 38.85, "volume": 21153.0}, {"date": "2025-03-19", "close": 39.41, "volume": 15551.0}, {"date": "2025-03-20", "close": 39.01, "volume": 9826.0}, {"date": "2025-03-21", "close": 38.3, "volume": 26569.0}, {"date": "2025-03-24", "close": 39.43, "volume": 11938.0}, {"date": "2025-03-25", "close": 38.63, "volume": 15749.0}, {"date": "2025-03-26", "close": 38.42, "volume": 12051.0}, {"date": "2025-03-27", "close": 38.44, "volume": 11830.0}, {"date": "2025-03-28", "close": 37.16, "volume": 11221.0}, {"date": "2025-03-31", "close": 36.51, "volume": 16911.0}, {"date": "2025-04-01", "close": 37.18, "volume": 14844.0}, {"date": "2025-04-02", "close": 37.8, "volume": 15462.0}, {"date": "2025-04-03", "close": 34.2, "volume": 24101.0}, {"date": "2025-04-04", "close": 34.43, "volume": 28252.0}, {"date": "2025-04-07", "close": 33.9, "volume": 19600.0}, {"date": "2025-04-08", "close": 34.31, "volume": 24133.0}, {"date": "2025-04-09", "close": 35.92, "volume": 20714.0}, {"date": "2025-04-10", "close": 33.76, "volume": 21274.0}, {"date": "2025-04-11", "close": 34.83, "volume": 12896.0}, {"date": "2025-04-14", "close": 32.9, "volume": 15374.0}, {"date": "2025-04-15", "close": 32.62, "volume": 16657.0}, {"date": "2025-04-16", "close": 31.45, "volume": 20331.0}, {"date": "2025-04-17", "close": 32.7, "volume": 21701.0}, {"date": "2025-04-21", "close": 31.935, "volume": 28942.0}, {"date": "2025-04-22", "close": 35.85, "volume": 41228.0}, {"date": "2025-04-23", "close": 35.0, "volume": 21453.0}, {"date": "2025-04-24", "close": 33.28, "volume": 25358.0}, {"date": "2025-04-25", "close": 32.9, "volume": 13447.0}, {"date": "2025-04-28", "close": 32.78, "volume": 13832.0}, {"date": "2025-04-29", "close": 32.79, "volume": 10858.0}, {"date": "2025-04-30", "close": 33.39, "volume": 20404.0}, {"date": "2025-05-01", "close": 32.63, "volume": 15758.0}, {"date": "2025-05-02", "close": 33.67, "volume": 9308.0}, {"date": "2025-05-05", "close": 32.14, "volume": 13889.0}, {"date": "2025-05-06", "close": 31.04, "volume": 7293.0}, {"date": "2025-05-07", "close": 31.08, "volume": 10317.0}, {"date": "2025-05-08", "close": 31.98, "volume": 17551.0}, {"date": "2025-05-09", "close": 31.3, "volume": 9593.0}, {"date": "2025-05-12", "close": 33.51, "volume": 29779.0}, {"date": "2025-05-13", "close": 33.59, "volume": 22106.0}, {"date": "2025-05-14", "close": 32.8, "volume": 16738.0}, {"date": "2025-05-15", "close": 33.45, "volume": 14144.0}, {"date": "2025-05-16", "close": 33.27, "volume": 13119.0}, {"date": "2025-05-19", "close": 32.61, "volume": 13181.0}, {"date": "2025-05-20", "close": 32.59, "volume": 11889.0}, {"date": "2025-05-21", "close": 30.62, "volume": 10714.0}, {"date": "2025-05-22", "close": 31.58, "volume": 13427.0}, {"date": "2025-05-23", "close": 30.34, "volume": 7678.0}, {"date": "2025-05-27", "close": 31.69, "volume": 25262.0}, {"date": "2025-05-28", "close": 30.74, "volume": 10335.0}, {"date": "2025-05-29", "close": 30.76, "volume": 16020.0}, {"date": "2025-05-30", "close": 30.37, "volume": 13035.0}, {"date": "2025-06-02", "close": 29.38, "volume": 11926.0}, {"date": "2025-06-03", "close": 30.57, "volume": 18685.0}, {"date": "2025-06-04", "close": 29.87, "volume": 11000.0}, {"date": "2025-06-05", "close": 29.6, "volume": 9144.0}, {"date": "2025-06-06", "close": 30.34, "volume": 13253.0}, {"date": "2025-06-09", "close": 31.36, "volume": 17140.0}, {"date": "2025-06-10", "close": 32.15, "volume": 15603.0}, {"date": "2025-06-11", "close": 31.63, "volume": 12552.0}, {"date": "2025-06-12", "close": 30.67, "volume": 17163.0}, {"date": "2025-06-13", "close": 29.41, "volume": 14420.0}, {"date": "2025-06-16", "close": 34.74, "volume": 49686.0}, {"date": "2025-06-17", "close": 34.79, "volume": 41424.0}, {"date": "2025-06-18", "close": 35.66, "volume": 20702.0}, {"date": "2025-06-20", "close": 35.74, "volume": 32897.0}, {"date": "2025-06-23", "close": 35.63, "volume": 34557.0}, {"date": "2025-06-24", "close": 37.59, "volume": 28551.0}, {"date": "2025-06-25", "close": 36.51, "volume": 22375.0}, {"date": "2025-06-26", "close": 36.14, "volume": 17085.0}, {"date": "2025-06-27", "close": 36.58, "volume": 134617.0}, {"date": "2025-06-30", "close": 36.03, "volume": 21257.0}, {"date": "2025-07-01", "close": 37.36, "volume": 32447.0}, {"date": "2025-07-02", "close": 38.52, "volume": 19779.0}, {"date": "2025-07-03", "close": 39.24, "volume": 44588.0}, {"date": "2025-07-07", "close": 38.1, "volume": 35953.0}, {"date": "2025-07-08", "close": 39.04, "volume": 28546.0}, {"date": "2025-07-09", "close": 39.07, "volume": 17274.0}, {"date": "2025-07-10", "close": 39.66, "volume": 12315.0}, {"date": "2025-07-11", "close": 37.87, "volume": 21726.0}, {"date": "2025-07-14", "close": 39.32, "volume": 32969.0}, {"date": "2025-07-15", "close": 37.53, "volume": 40485.0}, {"date": "2025-07-16", "close": 38.15, "volume": 17427.0}, {"date": "2025-07-17", "close": 38.55, "volume": 18966.0}, {"date": "2025-07-18", "close": 37.07, "volume": 14773.0}, {"date": "2025-07-21", "close": 37.42, "volume": 11126.0}, {"date": "2025-07-22", "close": 37.92, "volume": 11154.0}, {"date": "2025-07-23", "close": 38.55, "volume": 17559.0}, {"date": "2025-07-24", "close": 36.23, "volume": 19504.0}, {"date": "2025-07-25", "close": 36.83, "volume": 8278.0}, {"date": "2025-07-28", "close": 36.7, "volume": 7302.0}, {"date": "2025-07-29", "close": 35.68, "volume": 14931.0}, {"date": "2025-07-30", "close": 34.82, "volume": 11410.0}, {"date": "2025-07-31", "close": 34.01, "volume": 10769.0}, {"date": "2025-08-01", "close": 33.44, "volume": 15835.0}, {"date": "2025-08-04", "close": 34.06, "volume": 11131.0}, {"date": "2025-08-05", "close": 33.5, "volume": 14535.0}, {"date": "2025-08-06", "close": 33.39, "volume": 13977.0}, {"date": "2025-08-07", "close": 33.36, "volume": 9159.0}, {"date": "2025-08-08", "close": 34.27, "volume": 7909.0}, {"date": "2025-08-11", "close": 34.41, "volume": 10989.0}, {"date": "2025-08-12", "close": 35.56, "volume": 9429.0}, {"date": "2025-08-13", "close": 36.4, "volume": 11821.0}, {"date": "2025-08-14", "close": 35.74, "volume": 14083.0}, {"date": "2025-08-15", "close": 35.21, "volume": 32762.0}, {"date": "2025-08-18", "close": 36.55, "volume": 64707.0}, {"date": "2025-08-19", "close": 41.43, "volume": 185292.0}, {"date": "2025-08-20", "close": 40.0, "volume": 46613.0}, {"date": "2025-08-21", "close": 42.19, "volume": 29134.0}, {"date": "2025-08-22", "close": 43.97, "volume": 48271.0}, {"date": "2025-08-25", "close": 46.23, "volume": 75071.0}, {"date": "2025-08-26", "close": 45.58, "volume": 38714.0}, {"date": "2025-08-27", "close": 45.66, "volume": 29641.0}, {"date": "2025-08-28", "close": 46.66, "volume": 23567.0}, {"date": "2025-08-29", "close": 46.38, "volume": 12312.0}, {"date": "2025-09-02", "close": 46.7, "volume": 24014.0}, {"date": "2025-09-03", "close": 46.3, "volume": 30534.0}, {"date": "2025-09-04", "close": 46.79, "volume": 36732.0}, {"date": "2025-09-05", "close": 48.44, "volume": 46596.0}, {"date": "2025-09-08", "close": 49.03, "volume": 36195.0}, {"date": "2025-09-09", "close": 47.52, "volume": 61691.0}, {"date": "2025-09-10", "close": 49.58, "volume": 35149.0}, {"date": "2025-09-11", "close": 49.545, "volume": 24024.0}, {"date": "2025-09-12", "close": 48.94, "volume": 22076.0}, {"date": "2025-09-15", "close": 48.5, "volume": 29373.0}, {"date": "2025-09-16", "close": 47.51, "volume": 22600.0}, {"date": "2025-09-17", "close": 47.78, "volume": 33352.0}, {"date": "2025-09-18", "close": 51.74, "volume": 79034.0}, {"date": "2025-09-19", "close": 48.26, "volume": 71835.0}, {"date": "2025-09-22", "close": 48.75, "volume": 35933.0}, {"date": "2025-09-23", "close": 48.42, "volume": 27192.0}, {"date": "2025-09-24", "close": 47.9, "volume": 27439.0}, {"date": "2025-09-25", "close": 46.76, "volume": 17180.0}, {"date": "2025-09-26", "close": 47.48, "volume": 16769.0}, {"date": "2025-09-29", "close": 47.86, "volume": 32147.0}, {"date": "2025-09-30", "close": 46.35, "volume": 30343.0}, {"date": "2025-10-01", "close": 44.86, "volume": 28608.0}, {"date": "2025-10-02", "close": 44.66, "volume": 27746.0}, {"date": "2025-10-03", "close": 45.2, "volume": 18752.0}, {"date": "2025-10-06", "close": 42.98, "volume": 22931.0}, {"date": "2025-10-07", "close": 42.3, "volume": 17769.0}, {"date": "2025-10-08", "close": 43.45, "volume": 20395.0}, {"date": "2025-10-09", "close": 42.565, "volume": 12149.0}, {"date": "2025-10-10", "close": 41.07, "volume": 26752.0}, {"date": "2025-10-13", "close": 43.11, "volume": 32622.0}, {"date": "2025-10-14", "close": 42.76, "volume": 25992.0}, {"date": "2025-10-15", "close": 41.3, "volume": 35235.0}, {"date": "2025-10-16", "close": 40.57, "volume": 23711.0}, {"date": "2025-10-17", "close": 38.47, "volume": 53003.0}, {"date": "2025-10-20", "close": 39.985, "volume": 85869.0}, {"date": "2025-10-21", "close": 36.49, "volume": 127657.0}, {"date": "2025-10-22", "close": 35.43, "volume": 63711.0}, {"date": "2025-10-23", "close": 36.08, "volume": 76946.0}, {"date": "2025-10-24", "close": 36.11, "volume": 47044.0}, {"date": "2025-10-27", "close": 36.0, "volume": 64456.0}, {"date": "2025-10-28", "close": 36.02, "volume": 48110.0}, {"date": "2025-10-29", "close": 34.86, "volume": 70015.0}, {"date": "2025-10-30", "close": 34.375, "volume": 68956.0}, {"date": "2025-10-31", "close": 34.19, "volume": 29852.0}, {"date": "2025-11-03", "close": 34.54, "volume": 43261.0}, {"date": "2025-11-04", "close": 34.585, "volume": 35512.0}, {"date": "2025-11-05", "close": 35.14, "volume": 34713.0}, {"date": "2025-11-06", "close": 34.55, "volume": 27894.0}, {"date": "2025-11-07", "close": 34.61, "volume": 25011.0}, {"date": "2025-11-10", "close": 35.01, "volume": 25434.0}, {"date": "2025-11-11", "close": 34.94, "volume": 25304.0}, {"date": "2025-11-12", "close": 35.11, "volume": 16314.0}, {"date": "2025-11-13", "close": 35.15, "volume": 26257.0}, {"date": "2025-11-14", "close": 35.67, "volume": 28071.0}, {"date": "2025-11-17", "close": 34.79, "volume": 40815.0}, {"date": "2025-11-18", "close": 35.26, "volume": 27497.0}, {"date": "2025-11-19", "close": 35.97, "volume": 39146.0}, {"date": "2025-11-20", "close": 35.58, "volume": 70062.0}, {"date": "2025-11-21", "close": 37.44, "volume": 38902.0}, {"date": "2025-11-24", "close": 37.82, "volume": 36900.0}, {"date": "2025-11-25", "close": 39.57, "volume": 47696.0}, {"date": "2025-11-26", "close": 38.91, "volume": 34250.0}, {"date": "2025-11-28", "close": 39.53, "volume": 28570.0}, {"date": "2025-12-01", "close": 40.48, "volume": 31677.0}, {"date": "2025-12-02", "close": 40.37, "volume": 38389.0}, {"date": "2025-12-03", "close": 41.44, "volume": 25874.0}, {"date": "2025-12-04", "close": 40.22, "volume": 22496.0}, {"date": "2025-12-05", "close": 40.23, "volume": 19017.0}, {"date": "2025-12-08", "close": 40.04, "volume": 18114.0}, {"date": "2025-12-09", "close": 40.37, "volume": 23214.0}, {"date": "2025-12-10", "close": 41.87, "volume": 28086.0}, {"date": "2025-12-11", "close": 42.44, "volume": 23917.0}, {"date": "2025-12-12", "close": 42.42, "volume": 21510.0}, {"date": "2025-12-15", "close": 42.51, "volume": 17030.0}, {"date": "2025-12-16", "close": 42.4, "volume": 21307.0}, {"date": "2025-12-17", "close": 41.35, "volume": 13495.0}, {"date": "2025-12-18", "close": 40.53, "volume": 82948.0}, {"date": "2025-12-19", "close": 40.35, "volume": 67179.0}, {"date": "2025-12-22", "close": 40.53, "volume": 34561.0}, {"date": "2025-12-23", "close": 40.99, "volume": 26455.0}, {"date": "2025-12-24", "close": 41.08, "volume": 10835.0}, {"date": "2025-12-26", "close": 40.81, "volume": 36583.0}, {"date": "2025-12-29", "close": 39.89, "volume": 14274.0}, {"date": "2025-12-30", "close": 39.11, "volume": 17873.0}, {"date": "2025-12-31", "close": 39.49, "volume": 16041.0}, {"date": "2026-01-02", "close": 39.91, "volume": 40247.0}, {"date": "2026-01-05", "close": 40.46, "volume": 17151.0}, {"date": "2026-01-06", "close": 40.22, "volume": 16708.0}, {"date": "2026-01-07", "close": 38.94, "volume": 21973.0}, {"date": "2026-01-08", "close": 41.03, "volume": 26694.0}, {"date": "2026-01-09", "close": 40.12, "volume": 12040.0}, {"date": "2026-01-12", "close": 42.45, "volume": 22193.0}, {"date": "2026-01-13", "close": 41.16, "volume": 20201.0}, {"date": "2026-01-14", "close": 41.31, "volume": 15214.0}, {"date": "2026-01-15", "close": 41.78, "volume": 21959.0}, {"date": "2026-01-16", "close": 41.26, "volume": 15625.0}, {"date": "2026-01-20", "close": 39.86, "volume": 13017.0}, {"date": "2026-01-21", "close": 42.15, "volume": 18574.0}, {"date": "2026-01-22", "close": 42.4, "volume": 29048.0}, {"date": "2026-01-23", "close": 41.17, "volume": 12332.0}, {"date": "2026-01-26", "close": 39.78, "volume": 25993.0}, {"date": "2026-01-27", "close": 39.44, "volume": 17849.0}, {"date": "2026-01-28", "close": 38.5, "volume": 14241.0}, {"date": "2026-01-29", "close": 39.2, "volume": 11375.0}, {"date": "2026-01-30", "close": 40.03, "volume": 23430.0}, {"date": "2026-02-02", "close": 41.66, "volume": 24782.0}, {"date": "2026-02-03", "close": 43.17, "volume": 83296.0}, {"date": "2026-02-04", "close": 43.99, "volume": 78432.0}, {"date": "2026-02-05", "close": 46.03, "volume": 92589.0}, {"date": "2026-02-06", "close": 57.55, "volume": 164928.0}, {"date": "2026-02-09", "close": 57.0, "volume": 93926.0}, {"date": "2026-02-10", "close": 56.3, "volume": 50132.0}, {"date": "2026-02-11", "close": 55.63, "volume": 29924.0}, {"date": "2026-02-12", "close": 55.51, "volume": 40799.0}, {"date": "2026-02-13", "close": 57.57, "volume": 35859.0}, {"date": "2026-02-17", "close": 57.25, "volume": 44869.0}, {"date": "2026-02-18", "close": 54.565, "volume": 30065.0}, {"date": "2026-02-19", "close": 53.2, "volume": 44023.0}, {"date": "2026-02-20", "close": 53.33, "volume": 47541.0}, {"date": "2026-02-23", "close": 52.7, "volume": 32771.0}, {"date": "2026-02-24", "close": 53.03, "volume": 30188.0}, {"date": "2026-02-25", "close": 52.73, "volume": 15756.0}, {"date": "2026-02-26", "close": 53.44, "volume": 14876.0}, {"date": "2026-02-27", "close": 51.47, "volume": 26199.0}, {"date": "2026-03-02", "close": 50.33, "volume": 23948.0}, {"date": "2026-03-03", "close": 49.99, "volume": 72042.0}, {"date": "2026-03-04", "close": 52.78, "volume": 72930.0}, {"date": "2026-03-05", "close": 48.03, "volume": 54543.0}, {"date": "2026-03-06", "close": 47.01, "volume": 24872.0}, {"date": "2026-03-09", "close": 46.34, "volume": 37992.0}, {"date": "2026-03-10", "close": 46.75, "volume": 46767.0}, {"date": "2026-03-11", "close": 46.02, "volume": 17607.0}, {"date": "2026-03-12", "close": 45.98, "volume": 36819.0}, {"date": "2026-03-13", "close": 45.37, "volume": 16988.0}, {"date": "2026-03-16", "close": 45.41, "volume": 19170.0}, {"date": "2026-03-17", "close": 45.64, "volume": 28711.0}, {"date": "2026-03-18", "close": 45.18, "volume": 33691.0}, {"date": "2026-03-19", "close": 44.84, "volume": 22340.0}, {"date": "2026-03-20", "close": 43.4, "volume": 33686.0}, {"date": "2026-03-23", "close": 45.33, "volume": 39138.0}, {"date": "2026-03-24", "close": 45.84, "volume": 22998.0}, {"date": "2026-03-25", "close": 45.17, "volume": 15613.0}, {"date": "2026-03-26", "close": 44.81, "volume": 11318.0}, {"date": "2026-03-27", "close": 45.83, "volume": 42735.0}, {"date": "2026-03-30", "close": 44.79, "volume": 22927.0}, {"date": "2026-03-31", "close": 44.94, "volume": 29519.0}, {"date": "2026-04-01", "close": 46.93, "volume": 46098.0}, {"date": "2026-04-02", "close": 46.56, "volume": 30839.0}, {"date": "2026-04-06", "close": 46.52, "volume": 114252.0}, {"date": "2026-04-07", "close": 46.11, "volume": 26004.0}, {"date": "2026-04-08", "close": 47.73, "volume": 50618.0}, {"date": "2026-04-09", "close": 48.53, "volume": 41018.0}, {"date": "2026-04-10", "close": 48.49, "volume": 70923.0}, {"date": "2026-04-13", "close": 50.27, "volume": 117820.0}, {"date": "2026-04-14", "close": 46.49, "volume": 55238.0}, {"date": "2026-04-15", "close": 45.12, "volume": 30363.0}, {"date": "2026-04-16", "close": 44.81, "volume": 52615.0}, {"date": "2026-04-17", "close": 46.64, "volume": 60169.0}, {"date": "2026-04-20", "close": 46.25, "volume": 80802.0}, {"date": "2026-04-21", "close": 50.04, "volume": 129241.0}, {"date": "2026-04-22", "close": 49.68, "volume": 58553.0}, {"date": "2026-04-23", "close": 48.28, "volume": 57184.0}, {"date": "2026-04-24", "close": 48.2, "volume": 36823.0}, {"date": "2026-04-27", "close": 54.51, "volume": 132835.0}, {"date": "2026-04-28", "close": 56.01, "volume": 74133.0}, {"date": "2026-04-29", "close": 56.89, "volume": 66465.0}, {"date": "2026-04-30", "close": 55.3, "volume": 72960.0}, {"date": "2026-05-01", "close": 56.39, "volume": 47990.0}, {"date": "2026-05-04", "close": 54.44, "volume": 62101.0}, {"date": "2026-05-05", "close": 56.22, "volume": 52093.0}, {"date": "2026-05-06", "close": 54.99, "volume": 31278.0}, {"date": "2026-05-07", "close": 55.16, "volume": 40536.0}, {"date": "2026-05-08", "close": 55.84, "volume": 34525.0}, {"date": "2026-05-11", "close": 55.63, "volume": 37257.0}, {"date": "2026-05-12", "close": 55.44, "volume": 48521.0}, {"date": "2026-05-13", "close": 54.11, "volume": 34314.0}, {"date": "2026-05-14", "close": 55.99, "volume": 32650.0}, {"date": "2026-05-15", "close": 53.5, "volume": 54402.0}, {"date": "2026-05-18", "close": 53.18, "volume": 51638.0}, {"date": "2026-05-19", "close": 53.36, "volume": 77770.0}, {"date": "2026-05-20", "close": 55.24, "volume": 43376.0}, {"date": "2026-05-21", "close": 56.21, "volume": 40355.0}, {"date": "2026-05-22", "close": 56.21, "volume": 52001.0}, {"date": "2026-05-26", "close": 56.46, "volume": 47170.0}, {"date": "2026-05-27", "close": 57.02, "volume": 54660.0}, {"date": "2026-05-28", "close": 59.87, "volume": 66520.0}, {"date": "2026-05-29", "close": 57.62, "volume": 78879.0}, {"date": "2026-06-01", "close": 58.06, "volume": 77589.0}, {"date": "2026-06-02", "close": 59.19, "volume": 58964.0}, {"date": "2026-06-03", "close": 57.75, "volume": 33467.0}, {"date": "2026-06-04", "close": 58.35, "volume": 38042.0}, {"date": "2026-06-05", "close": 56.94, "volume": 33532.0}, {"date": "2026-06-08", "close": 56.48, "volume": 59157.0}, {"date": "2026-06-09", "close": 57.97, "volume": 31408.0}, {"date": "2026-06-10", "close": 58.15, "volume": 30091.0}, {"date": "2026-06-11", "close": 63.21, "volume": 64335.0}, {"date": "2026-06-12", "close": 63.08, "volume": 52523.0}, {"date": "2026-06-15", "close": 63.665, "volume": 46250.0}, {"date": "2026-06-16", "close": 62.44, "volume": 50804.0}, {"date": "2026-06-17", "close": 63.29, "volume": 42638.0}, {"date": "2026-06-18", "close": 64.85, "volume": 122282.0}, {"date": "2026-06-22", "close": 64.84, "volume": 40986.0}, {"date": "2026-06-23", "close": 66.64, "volume": 54729.0}, {"date": "2026-06-24", "close": 67.84, "volume": 50353.0}, {"date": "2026-06-25", "close": 68.77, "volume": 33358.0}, {"date": "2026-06-26", "close": 72.91, "volume": 122742.0}, {"date": "2026-06-29", "close": 73.05, "volume": 86722.0}, {"date": "2026-06-30", "close": 74.48, "volume": 58406.0}, {"date": "2026-07-01", "close": 76.2, "volume": 57909.0}, {"date": "2026-07-02", "close": 72.49, "volume": 50717.0}, {"date": "2026-07-06", "close": 72.59, "volume": 54830.0}, {"date": "2026-07-07", "close": 69.55, "volume": 45826.0}, {"date": "2026-07-08", "close": 69.98, "volume": 35611.0}, {"date": "2026-07-09", "close": 71.79, "volume": 60585.0}, {"date": "2026-07-10", "close": 71.3, "volume": 29475.0}, {"date": "2026-07-13", "close": 71.5, "volume": 67449.0}, {"date": "2026-07-14", "close": 71.63, "volume": 40132.0}, {"date": "2026-07-15", "close": 72.24, "volume": 30380.0}, {"date": "2026-07-16", "close": 73.18, "volume": 37838.0}, {"date": "2026-07-17", "close": 72.98, "volume": 25638.0}, {"date": "2026-07-20", "close": 73.09, "volume": 41808.0}, {"date": "2026-07-21", "close": 74.95, "volume": 53868.0}, {"date": "2026-07-22", "close": 74.96, "volume": 37149.0}, {"date": "2026-07-23", "close": 75.19, "volume": 31420.0}, {"date": "2026-07-24", "close": 75.2, "volume": 42897.0}, {"date": "2026-07-27", "close": 75.84, "volume": 38002.0}, {"date": "2026-07-28", "close": 77.88, "volume": 51723.0}, {"date": "2026-07-29", "close": 75.35, "volume": 47750.0}, {"date": "2026-07-30", "close": 73.97, "volume": 126759.0}, {"date": "2026-07-31", "close": 74.03, "volume": 68167.0}, {"date": "2026-08-03", "close": 77.72, "volume": 49959.0}, {"date": "2026-08-04", "close": 77.44, "volume": 43134.0}, {"date": "2026-08-05", "close": 77.35, "volume": 39558.0}, {"date": "2026-08-06", "close": 76.89, "volume": 32505.0}, {"date": "2026-08-07", "close": 76.19, "volume": 26956.0}, {"date": "2026-08-10", "close": 75.25, "volume": 68675.0}, {"date": "2026-08-11", "close": 75.25, "volume": 49505.0}, {"date": "2026-08-12", "close": 73.81, "volume": 50819.0}, {"date": "2026-08-13", "close": 74.36, "volume": 40441.0}, {"date": "2026-08-14", "close": 73.79, "volume": 32458.0}, {"date": "2026-08-17", "close": 70.86, "volume": 119450.0}, {"date": "2026-08-18", "close": 77.16, "volume": 275193.0}, {"date": "2026-08-19", "close": 78.17, "volume": 177204.0}, {"date": "2026-08-20", "close": 80.03, "volume": 102461.0}, {"date": "2026-08-21", "close": 81.39, "volume": 70301.0}, {"date": "2026-08-24", "close": 80.6, "volume": 70725.0}, {"date": "2026-08-25", "close": 81.53, "volume": 133167.0}, {"date": "2026-08-26", "close": 81.77, "volume": 83413.0}, {"date": "2026-08-27", "close": 82.14, "volume": 84308.0}, {"date": "2026-08-28", "close": 81.8, "volume": 57188.0}, {"date": "2026-08-31", "close": 79.54, "volume": 64340.0}, {"date": "2026-09-01", "close": 79.22, "volume": 59851.0}, {"date": "2026-09-02", "close": 81.26, "volume": 63161.0}, {"date": "2026-09-03", "close": 80.37, "volume": 62285.0}, {"date": "2026-09-04", "close": 82.16, "volume": 95233.0}, {"date": "2026-09-08", "close": 84.2, "volume": 65711.0}, {"date": "2026-09-09", "close": 83.13, "volume": 81824.0}, {"date": "2026-09-10", "close": 82.74, "volume": 97155.0}, {"date": "2026-09-11", "close": 81.4, "volume": 192619.0}, {"date": "2026-09-14", "close": 81.9, "volume": 92202.0}, {"date": "2026-09-15", "close": 82.11, "volume": 191487.0}, {"date": "2026-09-16", "close": 81.55, "volume": 142061.0}, {"date": "2026-09-17", "close": 79.46, "volume": 116073.0}, {"date": "2026-09-18", "close": 79.69, "volume": 157064.0}, {"date": "2026-09-21", "close": 81.16, "volume": 57220.0}, {"date": "2026-09-22", "close": 84.16, "volume": 96444.0}, {"date": "2026-09-23", "close": 85.23, "volume": 40953.0}, {"date": "2026-09-24", "close": 88.37, "volume": 68545.0}, {"date": "2026-09-25", "close": 89.37, "volume": 131928.0}, {"date": "2026-09-28", "close": 87.53, "volume": 90627.0}, {"date": "2026-09-29", "close": 86.36, "volume": 70531.0}, {"date": "2026-09-30", "close": 84.65, "volume": 55951.0}, {"date": "2026-10-01", "close": 86.46, "volume": 85302.0}, {"date": "2026-10-02", "close": 88.82, "volume": 65250.0}, {"date": "2026-10-05", "close": 88.05, "volume": 49946.0}, {"date": "2026-10-06", "close": 87.81, "volume": 49529.0}, {"date": "2026-10-07", "close": 86.5, "volume": 42639.0}, {"date": "2026-10-08", "close": 86.52, "volume": 41573.0}, {"date": "2026-10-09", "close": 85.17, "volume": 50241.0}, {"date": "2026-10-12", "close": 87.19, "volume": 48872.0}, {"date": "2026-10-13", "close": 87.09, "volume": 38146.0}, {"date": "2026-10-14", "close": 85.53, "volume": 44112.0}, {"date": "2026-10-15", "close": 86.77, "volume": 29027.0}, {"date": "2026-10-16", "close": 84.01, "volume": 32792.0}, {"date": "2026-10-19", "close": 83.79, "volume": 98779.0}, {"date": "2026-10-20", "close": 84.38, "volume": 68305.0}, {"date": "2026-10-21", "close": 83.56, "volume": 60935.0}, {"date": "2026-10-22", "close": 84.98, "volume": 50048.0}, {"date": "2026-10-23", "close": 84.18, "volume": 39849.0}, {"date": "2026-10-26", "close": 82.55, "volume": 61293.0}, {"date": "2026-10-27", "close": 67.39, "volume": 191048.0}, {"date": "2026-10-28", "close": 73.96, "volume": 144049.0}, {"date": "2026-10-29", "close": 75.57, "volume": 117087.0}, {"date": "2026-10-30", "close": 73.64, "volume": 92448.0}], "refreshing": true}